股票概览
36.2
+13.8%
+4.39
33.5
开盘价
36.47
最高价
32.61
最低价
101,102
成交量
数据更新至: 2024-09-30
技术指标
30.37
MA5 (5日均线)
27.81
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 | 33.5 | 36.47 | 32.61 | 36.2 | +13.8% | 101,102 | 348,335,463 |
| 2024-09-27 | 32.8 | 33.21 | 31.2 | 31.81 | +5.37% | 88,405 | 282,490,986 |
| 2024-09-26 | 26.55 | 30.36 | 26.46 | 30.19 | +13.2% | 84,068 | 239,474,098 |
| 2024-09-25 | 27.25 | 27.4 | 26.5 | 26.67 | -1.15% | 58,970 | 158,342,545 |
| 2024-09-24 | 26.24 | 26.98 | 25.8 | 26.98 | +4.45% | 47,340 | 125,078,584 |
| 2024-09-23 | 25.95 | 26.5 | 25.43 | 25.83 | -0.5% | 30,289 | 78,237,680 |
| 2024-09-20 | 26.08 | 26.08 | 25.3 | 25.96 | -0.57% | 37,754 | 96,919,502 |
| 2024-09-19 | 24.56 | 26.86 | 24.23 | 26.11 | +7.18% | 56,924 | 147,271,939 |
| 2024-09-18 | 24 | 24.52 | 23.46 | 24.36 | +1.63% | 20,810 | 49,840,613 |
| 2024-09-13 | 24.95 | 25.4 | 23.88 | 23.97 | -3.93% | 27,584 | 67,250,258 |
| 2024-09-12 | 25.25 | 25.5 | 24.89 | 24.95 | -1.34% | 23,517 | 58,921,125 |
| 2024-09-11 | 24.9 | 25.82 | 24.61 | 25.29 | +1.53% | 39,920 | 100,957,535 |
| 2024-09-10 | 24.04 | 25.04 | 23.81 | 24.91 | +3.49% | 31,500 | 76,928,518 |
| 2024-09-09 | 23.99 | 24.27 | 23.66 | 24.07 | -0.04% | 19,536 | 46,878,275 |
| 2024-09-06 | 24.64 | 24.66 | 24.05 | 24.08 | -2.23% | 21,815 | 53,015,342 |
| 2024-09-05 | 24.05 | 24.8 | 24.05 | 24.63 | +2.28% | 30,860 | 75,805,473 |
| 2024-09-04 | 23.49 | 24.51 | 23.34 | 24.08 | +1.99% | 36,351 | 87,426,495 |
| 2024-09-03 | 23.26 | 23.89 | 23.17 | 23.61 | +1.29% | 30,618 | 72,192,485 |
| 2024-09-02 | 24.26 | 24.33 | 23.31 | 23.31 | -4.51% | 49,893 | 117,850,903 |
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：