股票概览
36.04
+20.01%
+6.01
32.19
开盘价
36.04
最高价
31
最低价
177,647
成交量
数据更新至: 2024-09-30
技术指标
29.14
MA5 (5日均线)
27.15
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 | 32.19 | 36.04 | 31 | 36.04 | +20.01% | 177,647 | 602,181,462 |
| 2024-09-27 | 28.08 | 30.3 | 27.8 | 30.03 | +8.69% | 114,184 | 332,196,757 |
| 2024-09-26 | 26.08 | 27.64 | 26.01 | 27.63 | +5.94% | 75,474 | 202,880,413 |
| 2024-09-25 | 26.28 | 27.01 | 26 | 26.08 | +0.54% | 58,313 | 154,642,543 |
| 2024-09-24 | 25.32 | 26.05 | 25.06 | 25.94 | +3.02% | 44,541 | 114,414,921 |
| 2024-09-23 | 25.24 | 25.53 | 25.01 | 25.18 | -0.36% | 21,324 | 53,903,978 |
| 2024-09-20 | 25.36 | 25.55 | 24.96 | 25.27 | -0.51% | 25,406 | 64,035,986 |
| 2024-09-19 | 25.12 | 25.64 | 24.63 | 25.4 | +2.25% | 30,917 | 78,116,740 |
| 2024-09-18 | 25.16 | 25.48 | 24.46 | 24.84 | -0.8% | 26,312 | 65,285,810 |
| 2024-09-13 | 25.5 | 25.75 | 25.03 | 25.04 | -2.11% | 26,411 | 66,934,090 |
| 2024-09-12 | 26.2 | 26.43 | 25.56 | 25.58 | -1.65% | 23,853 | 61,852,341 |
| 2024-09-11 | 26.29 | 26.29 | 25.8 | 26.01 | -0.76% | 23,574 | 61,275,532 |
| 2024-09-10 | 26 | 26.35 | 25.4 | 26.21 | +0.89% | 39,336 | 101,544,267 |
| 2024-09-09 | 26 | 26.49 | 25.81 | 25.98 | -0.57% | 35,724 | 93,249,359 |
| 2024-09-06 | 26.8 | 27.17 | 26.13 | 26.13 | -2.02% | 40,370 | 107,100,389 |
| 2024-09-05 | 26.36 | 26.82 | 26.15 | 26.67 | +1.37% | 31,265 | 83,005,218 |
| 2024-09-04 | 26 | 26.63 | 25.82 | 26.31 | -0.19% | 30,099 | 79,060,608 |
| 2024-09-03 | 26.11 | 26.83 | 26.07 | 26.36 | +0.96% | 34,872 | 92,134,571 |
| 2024-09-02 | 27.16 | 27.68 | 26.1 | 26.11 | -4.46% | 46,362 | 124,085,048 |
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：