股票概览
33.5
+15.8%
+4.57
31.9
开盘价
33.99
最高价
29.61
最低价
107,419
成交量
数据更新至: 2024-09-30
技术指标
29.08
MA5 (5日均线)
25.83
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 | 31.9 | 33.99 | 29.61 | 33.5 | +15.8% | 107,419 | 341,128,852 |
| 2024-09-27 | 28.9 | 29.77 | 27.29 | 28.93 | +3.95% | 94,044 | 267,336,470 |
| 2024-09-26 | 26.25 | 29.15 | 26.18 | 27.83 | +2.09% | 85,498 | 237,690,097 |
| 2024-09-25 | 27.76 | 29.88 | 26.96 | 27.26 | -2.29% | 104,815 | 296,114,507 |
| 2024-09-24 | 23.05 | 27.9 | 22.86 | 27.9 | +20% | 86,203 | 230,003,047 |
| 2024-09-23 | 22.3 | 23.49 | 22.13 | 23.25 | +4.21% | 19,849 | 45,743,448 |
| 2024-09-20 | 22.91 | 22.91 | 22.22 | 22.31 | -2.75% | 8,961 | 20,070,485 |
| 2024-09-19 | 22.11 | 23.6 | 22.11 | 22.94 | +3.75% | 13,768 | 31,384,230 |
| 2024-09-18 | 22.19 | 22.37 | 21.5 | 22.11 | -0.72% | 7,704 | 16,864,435 |
| 2024-09-13 | 22.66 | 22.87 | 22.26 | 22.27 | -1.81% | 6,069 | 13,642,187 |
| 2024-09-12 | 22.61 | 23.08 | 22.61 | 22.68 | -0.35% | 5,933 | 13,579,259 |
| 2024-09-11 | 22.51 | 22.9 | 22.35 | 22.76 | +0.57% | 5,913 | 13,408,579 |
| 2024-09-10 | 22.48 | 22.96 | 22 | 22.63 | +0.31% | 6,264 | 14,153,420 |
| 2024-09-09 | 22.6 | 22.77 | 22.33 | 22.56 | -0.92% | 6,710 | 15,101,258 |
| 2024-09-06 | 23.3 | 23.42 | 22.73 | 22.77 | -2.32% | 9,022 | 20,767,779 |
| 2024-09-05 | 23.57 | 23.84 | 23.1 | 23.31 | -1.1% | 8,228 | 19,288,227 |
| 2024-09-04 | 23.72 | 23.82 | 23.41 | 23.57 | -0.76% | 6,713 | 15,820,203 |
| 2024-09-03 | 23.51 | 23.88 | 23.33 | 23.75 | +1.02% | 9,214 | 21,771,579 |
| 2024-09-02 | 23.9 | 23.9 | 23.51 | 23.51 | -1.63% | 14,715 | 34,753,882 |
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：