股票概览
35.33
+9.99%
+3.21
33.75
开盘价
35.33
最高价
32.91
最低价
892,563
成交量
数据更新至: 2024-09-30
技术指标
31.37
MA5 (5日均线)
29.73
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 | 33.75 | 35.33 | 32.91 | 35.33 | +9.99% | 892,563 | 3,072,340,195 |
| 2024-09-27 | 30.98 | 32.13 | 30.78 | 32.12 | +4.9% | 294,637 | 926,751,353 |
| 2024-09-26 | 29.81 | 30.63 | 29.6 | 30.62 | +2.75% | 415,911 | 1,249,161,526 |
| 2024-09-25 | 29.25 | 30.33 | 29.23 | 29.8 | +2.76% | 533,432 | 1,589,734,431 |
| 2024-09-24 | 28.08 | 29.02 | 27.5 | 29 | +4.35% | 433,697 | 1,231,930,366 |
| 2024-09-23 | 28.06 | 28.6 | 27.72 | 27.79 | -0.96% | 243,878 | 684,141,106 |
| 2024-09-20 | 27.92 | 28.29 | 27.47 | 28.06 | +0.68% | 244,745 | 682,090,850 |
| 2024-09-19 | 28.07 | 28.38 | 27.61 | 27.87 | +0.32% | 298,860 | 834,911,026 |
| 2024-09-18 | 29 | 29.13 | 27.43 | 27.78 | -4.07% | 437,675 | 1,221,116,817 |
| 2024-09-13 | 29.01 | 29.87 | 28.89 | 28.96 | -0.34% | 233,389 | 684,909,532 |
| 2024-09-12 | 29.66 | 29.73 | 29.04 | 29.06 | -0.89% | 140,676 | 412,745,451 |
| 2024-09-11 | 29.51 | 29.73 | 29.15 | 29.32 | -0.91% | 142,590 | 419,363,888 |
| 2024-09-10 | 29.47 | 29.7 | 28.86 | 29.59 | +0.58% | 232,613 | 681,329,034 |
| 2024-09-09 | 29.56 | 30.02 | 29.22 | 29.42 | -1.18% | 212,618 | 627,254,674 |
| 2024-09-06 | 30.46 | 30.56 | 29.76 | 29.77 | -2.23% | 191,819 | 575,319,998 |
| 2024-09-05 | 30.59 | 30.79 | 30.17 | 30.45 | -0.1% | 185,621 | 564,889,127 |
| 2024-09-04 | 30.32 | 30.73 | 30 | 30.48 | -1.71% | 208,919 | 634,389,718 |
| 2024-09-03 | 30.95 | 31.3 | 30.71 | 31.01 | -0.06% | 243,784 | 755,671,631 |
| 2024-09-02 | 32.53 | 32.75 | 30.98 | 31.03 | -4.96% | 383,642 | 1,213,579,986 |
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：