股票概览
32.74
+15.24%
+4.33
29.99
开盘价
32.98
最高价
29.4
最低价
191,424
成交量
数据更新至: 2024-09-30
技术指标
27.62
MA5 (5日均线)
26.10
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 | 29.99 | 32.98 | 29.4 | 32.74 | +15.24% | 191,424 | 598,779,808 |
| 2024-09-27 | 27.3 | 29.06 | 27.18 | 28.41 | +6.05% | 111,865 | 313,218,840 |
| 2024-09-26 | 25.01 | 26.84 | 24.91 | 26.79 | +6.95% | 78,578 | 203,825,779 |
| 2024-09-25 | 25.42 | 25.89 | 25.02 | 25.05 | -0.16% | 64,577 | 164,388,558 |
| 2024-09-24 | 24.2 | 25.38 | 24.13 | 25.09 | +4.72% | 66,852 | 165,598,049 |
| 2024-09-23 | 24.4 | 24.75 | 23.96 | 23.96 | -1.48% | 39,305 | 95,527,857 |
| 2024-09-20 | 24.94 | 25.01 | 24.21 | 24.32 | -2.56% | 44,735 | 109,456,376 |
| 2024-09-19 | 24.8 | 25.49 | 24.4 | 24.96 | +0.24% | 40,610 | 101,466,355 |
| 2024-09-18 | 24.79 | 24.97 | 24.48 | 24.9 | +0.48% | 26,668 | 65,794,915 |
| 2024-09-13 | 25.18 | 25.27 | 24.76 | 24.78 | -1.51% | 27,427 | 68,463,393 |
| 2024-09-12 | 25.43 | 26.29 | 25.16 | 25.16 | -0.59% | 38,694 | 99,026,075 |
| 2024-09-11 | 24.74 | 25.5 | 24.7 | 25.31 | +1.89% | 38,820 | 97,962,263 |
| 2024-09-10 | 24.67 | 25.07 | 24.22 | 24.84 | +0.69% | 32,727 | 80,381,137 |
| 2024-09-09 | 24.53 | 24.91 | 24.28 | 24.67 | +1.02% | 42,863 | 105,542,901 |
| 2024-09-06 | 25.43 | 25.45 | 24.39 | 24.42 | -3.67% | 36,613 | 90,756,408 |
| 2024-09-05 | 25.13 | 25.64 | 25.11 | 25.35 | +0.92% | 32,113 | 81,563,768 |
| 2024-09-04 | 24.61 | 25.38 | 24.51 | 25.12 | +2.16% | 43,359 | 108,571,158 |
| 2024-09-03 | 24.78 | 25.16 | 24.41 | 24.59 | +0.45% | 44,522 | 110,261,356 |
| 2024-09-02 | 25.15 | 25.22 | 24.15 | 24.48 | -2.39% | 54,022 | 132,619,725 |
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：