股票概览
31.84
+17.84%
+4.82
29.38
开盘价
32
最高价
27.58
最低价
834,562
成交量
数据更新至: 2024-09-30
技术指标
25.89
MA5 (5日均线)
24.19
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 29.38 | 32 | 27.58 | 31.84 | +17.84% | 834,562 | 2,464,539,978 |
| 2024-09-27 | 24.1 | 27.56 | 24.08 | 27.02 | +13.67% | 707,704 | 1,830,968,341 |
| 2024-09-26 | 23.35 | 23.77 | 22.76 | 23.77 | +1.36% | 365,519 | 851,544,019 |
| 2024-09-25 | 23.12 | 24.34 | 23.04 | 23.45 | +0.39% | 537,300 | 1,275,296,374 |
| 2024-09-24 | 22.83 | 23.4 | 21.78 | 23.36 | +1.7% | 566,939 | 1,286,999,007 |
| 2024-09-23 | 22.15 | 23.26 | 22.14 | 22.97 | +3.33% | 438,431 | 1,002,931,196 |
| 2024-09-20 | 22.64 | 22.98 | 22.03 | 22.23 | -1.59% | 277,683 | 621,274,513 |
| 2024-09-19 | 22.55 | 22.88 | 21.91 | 22.59 | +0.62% | 316,347 | 711,712,986 |
| 2024-09-18 | 22.36 | 22.55 | 22.03 | 22.45 | +0.9% | 247,009 | 551,442,337 |
| 2024-09-13 | 23.55 | 23.65 | 22.23 | 22.25 | -5.6% | 431,328 | 976,475,798 |
| 2024-09-12 | 23.53 | 24.8 | 23.53 | 23.57 | -3% | 448,499 | 1,078,522,630 |
| 2024-09-11 | 23.72 | 24.98 | 23.7 | 24.3 | +2.88% | 630,732 | 1,546,508,787 |
| 2024-09-10 | 24.05 | 24.62 | 23.2 | 23.62 | -2.56% | 437,126 | 1,034,840,385 |
| 2024-09-09 | 24.22 | 25.49 | 24.12 | 24.24 | -2.45% | 480,056 | 1,185,503,430 |
| 2024-09-06 | 24.88 | 25.55 | 24.5 | 24.85 | -0.4% | 552,009 | 1,378,103,890 |
| 2024-09-05 | 26.05 | 26.89 | 24.93 | 24.95 | -10.28% | 843,999 | 2,171,272,465 |
| 2024-09-04 | 27.74 | 30.4 | 26 | 27.81 | -1% | 1,087,703 | 3,110,043,405 |
| 2024-09-03 | 26.3 | 29.5 | 25.42 | 28.09 | +3.54% | 917,592 | 2,528,120,752 |
| 2024-09-02 | 26.48 | 28.95 | 26.41 | 27.13 | -0.15% | 866,131 | 2,404,591,604 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：