股票概览
37
+16.17%
+5.15
33.86
开盘价
37.5
最高价
32.45
最低价
252,177
成交量
数据更新至: 2024-09-30
技术指标
31.21
MA5 (5日均线)
28.60
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 | 33.86 | 37.5 | 32.45 | 37 | +16.17% | 252,177 | 881,028,784 |
| 2024-09-27 | 29.9 | 31.96 | 29.9 | 31.85 | +6.77% | 187,886 | 582,430,158 |
| 2024-09-26 | 28.5 | 29.9 | 28.3 | 29.83 | +3.76% | 137,870 | 403,340,216 |
| 2024-09-25 | 28.5 | 29.59 | 28.5 | 28.75 | +0.45% | 138,839 | 403,049,027 |
| 2024-09-24 | 26.88 | 28.95 | 26.7 | 28.62 | +5.92% | 182,040 | 507,027,256 |
| 2024-09-23 | 26.25 | 27.49 | 26.15 | 27.02 | +3.45% | 122,710 | 329,789,833 |
| 2024-09-20 | 25.8 | 26.42 | 25.6 | 26.12 | +1.52% | 74,070 | 193,141,316 |
| 2024-09-19 | 25.74 | 25.99 | 25.3 | 25.73 | +1.26% | 54,156 | 139,327,482 |
| 2024-09-18 | 25.66 | 25.96 | 24.85 | 25.41 | -1.05% | 52,173 | 131,612,024 |
| 2024-09-13 | 26.15 | 26.35 | 25.67 | 25.68 | -1.83% | 55,493 | 143,984,364 |
| 2024-09-12 | 26.99 | 27.18 | 26.15 | 26.16 | -2.35% | 60,384 | 161,267,240 |
| 2024-09-11 | 27.12 | 27.16 | 26.71 | 26.79 | -1.9% | 61,084 | 164,211,380 |
| 2024-09-10 | 27.11 | 28.47 | 26.6 | 27.31 | +0.74% | 114,797 | 312,856,467 |
| 2024-09-09 | 27.74 | 27.8 | 26.7 | 27.11 | -3.25% | 93,742 | 253,447,105 |
| 2024-09-06 | 29.2 | 29.61 | 27.95 | 28.02 | -2.54% | 106,790 | 306,854,040 |
| 2024-09-05 | 27.75 | 28.96 | 27.58 | 28.75 | +4.47% | 128,645 | 368,073,875 |
| 2024-09-04 | 27.57 | 28.15 | 27.28 | 27.52 | -1.57% | 54,098 | 149,342,499 |
| 2024-09-03 | 27.75 | 27.98 | 27.13 | 27.96 | +1.34% | 63,736 | 176,348,852 |
| 2024-09-02 | 28.37 | 28.92 | 27.58 | 27.59 | -2.89% | 85,431 | 241,023,529 |
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：