股票概览
36.31
+12.41%
+4.01
34
开盘价
37.28
最高价
32.08
最低价
165,374
成交量
数据更新至: 2024-09-30
技术指标
30.00
MA5 (5日均线)
27.99
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 | 34 | 37.28 | 32.08 | 36.31 | +12.41% | 165,374 | 570,632,196 |
| 2024-09-27 | 29.87 | 33.27 | 29.03 | 32.3 | +14.95% | 170,288 | 532,633,257 |
| 2024-09-26 | 26.5 | 28.11 | 26.01 | 28.1 | +6.04% | 67,651 | 182,901,371 |
| 2024-09-25 | 27.2 | 27.6 | 26.45 | 26.5 | -1.01% | 53,956 | 145,912,660 |
| 2024-09-24 | 25.32 | 26.94 | 25.11 | 26.77 | +6.61% | 64,933 | 169,611,930 |
| 2024-09-23 | 25.8 | 26.35 | 25.04 | 25.11 | -2.07% | 46,195 | 117,545,666 |
| 2024-09-20 | 26.33 | 26.33 | 25.23 | 25.64 | -2.32% | 47,317 | 120,992,969 |
| 2024-09-19 | 26.5 | 27 | 25.8 | 26.25 | -0.57% | 44,836 | 117,783,199 |
| 2024-09-18 | 26.6 | 27 | 26.1 | 26.4 | -0.45% | 30,332 | 79,872,660 |
| 2024-09-13 | 27.61 | 27.81 | 26.5 | 26.52 | -4.43% | 50,185 | 135,153,074 |
| 2024-09-12 | 29 | 29.45 | 27.7 | 27.75 | -4.48% | 33,973 | 96,325,573 |
| 2024-09-11 | 28.61 | 29.17 | 28.21 | 29.05 | +1.54% | 32,687 | 94,376,476 |
| 2024-09-10 | 28.98 | 29.07 | 28.12 | 28.61 | -1.41% | 28,390 | 80,738,722 |
| 2024-09-09 | 29.5 | 29.67 | 28.51 | 29.02 | -1.56% | 36,821 | 106,474,136 |
| 2024-09-06 | 30.86 | 31.05 | 29.39 | 29.48 | -4.29% | 36,757 | 110,134,460 |
| 2024-09-05 | 29.97 | 31.29 | 29.95 | 30.8 | +3.15% | 36,573 | 112,492,383 |
| 2024-09-04 | 29.75 | 30.77 | 29.4 | 29.86 | +0.78% | 32,849 | 99,101,961 |
| 2024-09-03 | 29.6 | 30.14 | 29.4 | 29.63 | -0.17% | 25,389 | 75,368,518 |
| 2024-09-02 | 30.68 | 30.8 | 29.63 | 29.68 | -3.01% | 27,480 | 82,753,141 |
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：