股票概览
39.7
+16.76%
+5.7
35
开盘价
39.76
最高价
34.1
最低价
690,148
成交量
数据更新至: 2024-09-30
技术指标
32.66
MA5 (5日均线)
30.07
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 | 35 | 39.76 | 34.1 | 39.7 | +16.76% | 690,148 | 2,548,913,859 |
| 2024-09-27 | 30.7 | 34.99 | 30.7 | 34 | +10.21% | 590,612 | 1,924,651,880 |
| 2024-09-26 | 29.47 | 30.88 | 29.04 | 30.85 | +5.94% | 439,691 | 1,317,359,208 |
| 2024-09-25 | 30.5 | 30.88 | 29.06 | 29.12 | -1.69% | 498,393 | 1,496,540,621 |
| 2024-09-24 | 27.28 | 30.1 | 27.28 | 29.62 | +9.14% | 491,638 | 1,414,246,472 |
| 2024-09-23 | 26.8 | 27.98 | 26.58 | 27.14 | +0.26% | 193,339 | 529,927,521 |
| 2024-09-20 | 27.58 | 27.69 | 26.9 | 27.07 | -0.84% | 188,593 | 513,500,214 |
| 2024-09-19 | 27.86 | 28.06 | 26.82 | 27.3 | -1.87% | 297,427 | 813,309,533 |
| 2024-09-18 | 27.97 | 28.45 | 27.66 | 27.82 | -1% | 280,895 | 787,197,257 |
| 2024-09-13 | 27.07 | 29.09 | 27.04 | 28.1 | +4% | 595,043 | 1,688,271,600 |
| 2024-09-12 | 28.95 | 29.09 | 27.02 | 27.02 | -1.75% | 422,305 | 1,171,749,496 |
| 2024-09-11 | 27.21 | 27.76 | 27.06 | 27.5 | -0.29% | 201,526 | 553,547,145 |
| 2024-09-10 | 27.3 | 27.63 | 26.72 | 27.58 | +1.47% | 296,487 | 806,451,012 |
| 2024-09-09 | 27 | 27.38 | 26.56 | 27.18 | +0.15% | 270,118 | 726,731,279 |
| 2024-09-06 | 27.95 | 28.23 | 27.1 | 27.14 | -3.86% | 286,660 | 789,355,243 |
| 2024-09-05 | 28.22 | 29.07 | 27.9 | 28.23 | 0% | 353,221 | 1,005,502,729 |
| 2024-09-04 | 28.95 | 29.15 | 27.85 | 28.23 | -7.38% | 631,488 | 1,785,505,868 |
| 2024-09-03 | 31.53 | 32.08 | 29.66 | 30.48 | -4.15% | 525,870 | 1,596,488,269 |
| 2024-09-02 | 34.02 | 34.55 | 31.21 | 31.8 | -5.97% | 389,089 | 1,257,322,887 |
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：