股票概览
33.95
+16.27%
+4.75
30.58
开盘价
34.5
最高价
29.88
最低价
160,294
成交量
数据更新至: 2024-09-30
技术指标
28.27
MA5 (5日均线)
25.91
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 | 30.58 | 34.5 | 29.88 | 33.95 | +16.27% | 160,294 | 512,965,563 |
| 2024-09-27 | 27.96 | 29.49 | 27.36 | 29.2 | +7.16% | 95,088 | 270,379,573 |
| 2024-09-26 | 25.38 | 27.28 | 25.26 | 27.25 | +7.2% | 84,658 | 223,460,572 |
| 2024-09-25 | 25.9 | 26.42 | 25.37 | 25.42 | -0.43% | 66,693 | 172,975,073 |
| 2024-09-24 | 23.99 | 25.53 | 23.51 | 25.53 | +7.77% | 67,985 | 167,771,869 |
| 2024-09-23 | 23.44 | 23.98 | 23.3 | 23.69 | +0.89% | 29,689 | 70,383,739 |
| 2024-09-20 | 23.75 | 23.75 | 23.15 | 23.48 | -1.01% | 25,122 | 58,733,087 |
| 2024-09-19 | 23.48 | 24.28 | 23.13 | 23.72 | +1.67% | 40,943 | 97,291,783 |
| 2024-09-18 | 23.53 | 23.66 | 22.89 | 23.33 | -0.77% | 37,453 | 86,997,115 |
| 2024-09-13 | 24.3 | 24.39 | 23.43 | 23.51 | -3.21% | 34,926 | 82,943,352 |
| 2024-09-12 | 24.7 | 25.19 | 24.26 | 24.29 | -1.66% | 28,841 | 70,955,503 |
| 2024-09-11 | 24.69 | 24.93 | 24.53 | 24.7 | -0.24% | 27,602 | 68,172,262 |
| 2024-09-10 | 25.02 | 25.1 | 24.38 | 24.76 | -0.56% | 26,225 | 64,697,905 |
| 2024-09-09 | 25.46 | 25.64 | 24.7 | 24.9 | -3% | 31,740 | 79,413,769 |
| 2024-09-06 | 26.6 | 26.6 | 25.66 | 25.67 | -3.02% | 26,382 | 68,591,961 |
| 2024-09-05 | 26.34 | 26.86 | 26.23 | 26.47 | +0.84% | 19,529 | 51,743,312 |
| 2024-09-04 | 26.5 | 26.62 | 26.05 | 26.25 | -1.5% | 22,393 | 58,860,858 |
| 2024-09-03 | 26.28 | 26.76 | 25.91 | 26.65 | +1.33% | 25,781 | 68,149,235 |
| 2024-09-02 | 27.4 | 27.4 | 26.3 | 26.3 | -5.67% | 31,778 | 85,000,223 |
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：