股票概览
37.04
+15.28%
+4.91
33.15
开盘价
37.5
最高价
32.87
最低价
238,811
成交量
数据更新至: 2024-09-30
技术指标
31.81
MA5 (5日均线)
29.51
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 | 33.15 | 37.5 | 32.87 | 37.04 | +15.28% | 238,811 | 836,630,790 |
| 2024-09-27 | 31.01 | 32.85 | 30.95 | 32.13 | +3.15% | 201,072 | 638,377,948 |
| 2024-09-26 | 29.72 | 31.15 | 29.72 | 31.15 | +3.87% | 170,851 | 525,468,476 |
| 2024-09-25 | 29 | 31 | 28.73 | 29.99 | +4.31% | 175,383 | 522,785,726 |
| 2024-09-24 | 27.62 | 29.1 | 27.04 | 28.75 | +4.66% | 113,797 | 320,137,786 |
| 2024-09-23 | 27.05 | 27.78 | 26.96 | 27.47 | +1.14% | 56,172 | 154,525,501 |
| 2024-09-20 | 27.24 | 27.45 | 26.93 | 27.16 | -0.18% | 37,160 | 100,728,312 |
| 2024-09-19 | 27.1 | 27.47 | 26.85 | 27.21 | +0.82% | 50,087 | 136,220,563 |
| 2024-09-18 | 27.45 | 27.56 | 26.6 | 26.99 | -0.95% | 43,149 | 116,478,632 |
| 2024-09-13 | 27.75 | 28.22 | 27.25 | 27.25 | -0.98% | 74,229 | 206,027,818 |
| 2024-09-12 | 28.28 | 28.44 | 27.47 | 27.52 | -1.61% | 46,710 | 130,301,882 |
| 2024-09-11 | 27.7 | 28.18 | 27.6 | 27.97 | -0.04% | 53,798 | 149,873,117 |
| 2024-09-10 | 27.21 | 28.26 | 26.76 | 27.98 | +3.67% | 95,010 | 261,664,674 |
| 2024-09-09 | 26.6 | 27.07 | 26.6 | 26.99 | +0.15% | 39,828 | 107,199,534 |
| 2024-09-06 | 27.6 | 27.8 | 26.91 | 26.95 | -2.14% | 48,258 | 131,322,963 |
| 2024-09-05 | 27.49 | 28.03 | 27.41 | 27.54 | +0.07% | 49,664 | 137,682,513 |
| 2024-09-04 | 27.1 | 27.68 | 26.98 | 27.52 | -1.43% | 59,455 | 162,323,008 |
| 2024-09-03 | 27.85 | 28.33 | 27.61 | 27.92 | 0% | 55,590 | 155,301,407 |
| 2024-09-02 | 28.95 | 29.26 | 27.91 | 27.92 | -4.12% | 56,640 | 161,464,200 |
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：