股票概览
35.16
+14.9%
+4.56
32
开盘价
35.87
最高价
31.06
最低价
134,753
成交量
数据更新至: 2024-09-30
技术指标
30.02
MA5 (5日均线)
28.10
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 | 35.87 | 31.06 | 35.16 | +14.9% | 134,753 | 451,082,642 |
| 2024-09-27 | 29.15 | 31.28 | 29 | 30.6 | +5.99% | 87,602 | 264,008,475 |
| 2024-09-26 | 27.9 | 29 | 27.9 | 28.87 | +4.11% | 65,459 | 187,275,888 |
| 2024-09-25 | 28.15 | 28.73 | 27.6 | 27.73 | -0.07% | 55,345 | 155,871,621 |
| 2024-09-24 | 26.51 | 27.76 | 26.3 | 27.75 | +4.21% | 51,068 | 138,816,760 |
| 2024-09-23 | 26.16 | 27.2 | 25.91 | 26.63 | +1.91% | 38,496 | 102,812,233 |
| 2024-09-20 | 26.26 | 26.56 | 25.92 | 26.13 | -0.08% | 20,810 | 54,537,244 |
| 2024-09-19 | 26.2 | 26.56 | 25.93 | 26.15 | +1.2% | 23,414 | 61,461,156 |
| 2024-09-18 | 26.24 | 26.34 | 25.6 | 25.84 | -1.3% | 19,463 | 50,416,674 |
| 2024-09-13 | 26.66 | 26.9 | 26.15 | 26.18 | -1.8% | 23,190 | 61,516,250 |
| 2024-09-12 | 27.3 | 27.5 | 26.63 | 26.66 | -0.71% | 25,214 | 68,326,631 |
| 2024-09-11 | 26.8 | 27.11 | 26.66 | 26.85 | -0.52% | 17,815 | 47,824,866 |
| 2024-09-10 | 26.35 | 27.14 | 25.84 | 26.99 | +2.43% | 32,626 | 86,523,809 |
| 2024-09-09 | 26.86 | 26.86 | 26.1 | 26.35 | -0.38% | 20,922 | 55,143,164 |
| 2024-09-06 | 27.31 | 27.5 | 26.44 | 26.45 | -3.04% | 26,635 | 71,674,622 |
| 2024-09-05 | 27.21 | 27.81 | 27.2 | 27.28 | -0.8% | 30,685 | 84,140,171 |
| 2024-09-04 | 27.13 | 27.76 | 27.01 | 27.5 | +0.11% | 28,398 | 77,894,971 |
| 2024-09-03 | 27.32 | 27.67 | 27.11 | 27.47 | +0.62% | 24,867 | 68,154,110 |
| 2024-09-02 | 27.84 | 28.25 | 27 | 27.3 | -1.94% | 41,406 | 114,415,665 |
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：