股票概览
37.42
+18.42%
+5.82
32.8
开盘价
37.47
最高价
30.8
最低价
139,329
成交量
数据更新至: 2024-09-30
技术指标
30.37
MA5 (5日均线)
27.69
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 | 32.8 | 37.47 | 30.8 | 37.42 | +18.42% | 139,329 | 474,800,960 |
| 2024-09-27 | 29.12 | 31.6 | 29 | 31.6 | +8.44% | 125,175 | 379,483,762 |
| 2024-09-26 | 27.27 | 30.88 | 26.93 | 29.14 | +6.74% | 112,348 | 320,721,132 |
| 2024-09-25 | 26.9 | 28.33 | 26.6 | 27.3 | +3.37% | 93,709 | 256,895,971 |
| 2024-09-24 | 25.9 | 26.53 | 25.2 | 26.41 | +1.11% | 54,770 | 142,250,381 |
| 2024-09-23 | 25.44 | 26.5 | 25 | 26.12 | +3.4% | 52,253 | 135,454,045 |
| 2024-09-20 | 24.79 | 26.47 | 24.59 | 25.26 | +2.31% | 56,034 | 143,087,262 |
| 2024-09-19 | 24.26 | 24.84 | 24.26 | 24.69 | +1.77% | 20,147 | 49,662,646 |
| 2024-09-18 | 24.85 | 24.85 | 23.85 | 24.26 | -1.58% | 23,575 | 56,940,335 |
| 2024-09-13 | 25.09 | 25.27 | 24.65 | 24.65 | -1.68% | 18,141 | 45,160,350 |
| 2024-09-12 | 25.52 | 25.75 | 25.04 | 25.07 | -1.65% | 24,718 | 62,648,509 |
| 2024-09-11 | 25.65 | 25.94 | 25.32 | 25.49 | -1.39% | 24,158 | 61,679,084 |
| 2024-09-10 | 25.54 | 26.08 | 25.16 | 25.85 | +1.85% | 40,542 | 104,059,643 |
| 2024-09-09 | 25.15 | 26.15 | 24.68 | 25.38 | -6.52% | 61,901 | 157,621,720 |
| 2024-09-06 | 27.8 | 29.29 | 27.01 | 27.15 | -1.81% | 96,289 | 272,622,362 |
| 2024-09-05 | 26.5 | 27.66 | 26.42 | 27.65 | +4.89% | 57,129 | 155,451,504 |
| 2024-09-04 | 26.61 | 26.76 | 26.07 | 26.36 | -1.75% | 21,235 | 55,986,789 |
| 2024-09-03 | 26.89 | 26.98 | 26.38 | 26.83 | +0.86% | 22,006 | 58,807,330 |
| 2024-09-02 | 27.28 | 27.59 | 26.59 | 26.6 | -2.1% | 26,798 | 72,605,513 |
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：