股票概览
32.38
+14.9%
+4.2
29.58
开盘价
32.83
最高价
28.87
最低价
31,091
成交量
数据更新至: 2024-09-30
技术指标
27.67
MA5 (5日均线)
26.21
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 | 29.58 | 32.83 | 28.87 | 32.38 | +14.9% | 31,091 | 95,971,772 |
| 2024-09-27 | 27.3 | 28.82 | 26.6 | 28.18 | +6.26% | 21,343 | 58,818,804 |
| 2024-09-26 | 25.92 | 26.56 | 25.66 | 26.52 | +2.67% | 12,943 | 33,869,594 |
| 2024-09-25 | 25.72 | 26.43 | 25.38 | 25.83 | +1.53% | 13,934 | 36,231,265 |
| 2024-09-24 | 25 | 25.46 | 24.49 | 25.44 | +2.46% | 11,242 | 28,275,121 |
| 2024-09-23 | 25.13 | 25.19 | 24.61 | 24.83 | -0.48% | 5,211 | 12,990,490 |
| 2024-09-20 | 24.99 | 25.14 | 24.72 | 24.95 | -0.16% | 5,153 | 12,853,155 |
| 2024-09-19 | 24.54 | 25.14 | 24.28 | 24.99 | +2.71% | 8,675 | 21,557,953 |
| 2024-09-18 | 24.68 | 24.89 | 23.75 | 24.33 | -1.22% | 8,783 | 21,176,420 |
| 2024-09-13 | 24.93 | 25.28 | 24.63 | 24.63 | -1.4% | 9,212 | 23,035,537 |
| 2024-09-12 | 25.45 | 25.77 | 24.93 | 24.98 | -1.5% | 9,183 | 23,331,756 |
| 2024-09-11 | 25.64 | 25.79 | 25.29 | 25.36 | -1.55% | 6,869 | 17,540,151 |
| 2024-09-10 | 25.86 | 25.95 | 25.3 | 25.76 | +0.08% | 7,338 | 18,800,669 |
| 2024-09-09 | 25.68 | 25.87 | 25.1 | 25.74 | +0.23% | 7,166 | 18,289,955 |
| 2024-09-06 | 26.61 | 26.61 | 25.6 | 25.68 | -2.95% | 12,308 | 31,982,127 |
| 2024-09-05 | 25.98 | 26.58 | 25.73 | 26.46 | +2.4% | 12,412 | 32,627,990 |
| 2024-09-04 | 26.18 | 26.32 | 25.67 | 25.84 | -2.23% | 12,946 | 33,571,412 |
| 2024-09-03 | 26.56 | 26.98 | 26.08 | 26.43 | -0.41% | 17,249 | 45,731,191 |
| 2024-09-02 | 27.15 | 27.23 | 26.43 | 26.54 | -2.71% | 16,407 | 43,949,827 |
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：