股票概览
32.1
+13.79%
+3.89
30
开盘价
32.83
最高价
28.67
最低价
46,076
成交量
数据更新至: 2024-09-30
技术指标
27.65
MA5 (5日均线)
26.33
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 | 30 | 32.83 | 28.67 | 32.1 | +13.79% | 46,076 | 140,868,752 |
| 2024-09-27 | 27.06 | 28.6 | 26.58 | 28.21 | +5.73% | 29,551 | 81,455,492 |
| 2024-09-26 | 25.52 | 26.68 | 25.5 | 26.68 | +3.61% | 20,493 | 53,641,565 |
| 2024-09-25 | 25.84 | 26.58 | 25.31 | 25.75 | +1.02% | 18,106 | 47,184,055 |
| 2024-09-24 | 25.02 | 25.68 | 24.76 | 25.49 | +2.25% | 14,057 | 35,571,127 |
| 2024-09-23 | 24.8 | 24.99 | 24.21 | 24.93 | +0.32% | 8,036 | 19,905,173 |
| 2024-09-20 | 25.2 | 25.25 | 24.75 | 24.85 | -1.15% | 7,914 | 19,767,006 |
| 2024-09-19 | 24.6 | 25.31 | 24.6 | 25.14 | +2.36% | 11,051 | 27,641,499 |
| 2024-09-18 | 25.4 | 25.48 | 23.97 | 24.56 | -4.06% | 16,151 | 39,754,529 |
| 2024-09-13 | 25.07 | 26.5 | 25.07 | 25.6 | +1.71% | 20,464 | 53,145,915 |
| 2024-09-12 | 25.7 | 26.25 | 25.1 | 25.17 | -2.25% | 10,440 | 26,830,011 |
| 2024-09-11 | 25.55 | 26.48 | 25.42 | 25.75 | +1.06% | 14,105 | 36,544,087 |
| 2024-09-10 | 25.24 | 25.6 | 24.84 | 25.48 | +1.27% | 6,885 | 17,426,470 |
| 2024-09-09 | 25.16 | 25.38 | 24.72 | 25.16 | 0% | 5,806 | 14,563,030 |
| 2024-09-06 | 25.95 | 25.95 | 25.14 | 25.16 | -3.01% | 8,268 | 20,997,157 |
| 2024-09-05 | 25.78 | 26.09 | 25.66 | 25.94 | +0.93% | 9,087 | 23,489,415 |
| 2024-09-04 | 26.1 | 26.6 | 25.58 | 25.7 | -3.02% | 11,764 | 30,552,029 |
| 2024-09-03 | 26.3 | 26.76 | 26.06 | 26.5 | +0.38% | 12,570 | 33,152,388 |
| 2024-09-02 | 25.9 | 26.74 | 25.75 | 26.4 | +1.46% | 22,474 | 59,271,759 |
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：