股票概览
36.68
+9.1%
+3.06
35.5
开盘价
36.97
最高价
34.18
最低价
35,316
成交量
数据更新至: 2024-09-30
技术指标
32.85
MA5 (5日均线)
30.42
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 | 35.5 | 36.97 | 34.18 | 36.68 | +9.1% | 35,316 | 126,084,432 |
| 2024-09-27 | 32.7 | 34 | 32.4 | 33.62 | +2.41% | 19,815 | 65,880,791 |
| 2024-09-26 | 32.16 | 32.83 | 31.5 | 32.83 | +2.56% | 28,315 | 91,195,799 |
| 2024-09-25 | 29.4 | 32.01 | 29.4 | 32.01 | +10% | 13,540 | 42,314,873 |
| 2024-09-24 | 28.08 | 29.1 | 28.08 | 29.1 | +2.94% | 8,601 | 24,751,487 |
| 2024-09-23 | 27.66 | 29.1 | 27.61 | 28.27 | +1.62% | 8,705 | 24,709,268 |
| 2024-09-20 | 28.2 | 28.45 | 27.65 | 27.82 | -1.35% | 3,853 | 10,729,036 |
| 2024-09-19 | 28.06 | 28.54 | 27.69 | 28.2 | +1.95% | 4,516 | 12,702,125 |
| 2024-09-18 | 28.3 | 28.3 | 27.28 | 27.66 | -1.21% | 4,117 | 11,363,184 |
| 2024-09-13 | 29.26 | 29.26 | 28 | 28 | -3.05% | 4,277 | 12,157,558 |
| 2024-09-12 | 29.37 | 29.56 | 28.88 | 28.88 | -0.96% | 5,297 | 15,507,693 |
| 2024-09-11 | 29.11 | 29.4 | 28.93 | 29.16 | +0.17% | 4,537 | 13,241,381 |
| 2024-09-10 | 29.02 | 29.26 | 28.51 | 29.11 | +0.03% | 4,307 | 12,443,599 |
| 2024-09-09 | 29.09 | 29.37 | 28.81 | 29.1 | -0.1% | 3,846 | 11,184,525 |
| 2024-09-06 | 29.54 | 29.66 | 29.06 | 29.13 | -1.55% | 5,815 | 16,982,606 |
| 2024-09-05 | 29.8 | 29.99 | 29.42 | 29.59 | -0.44% | 4,192 | 12,433,260 |
| 2024-09-04 | 30.1 | 30.39 | 29.7 | 29.72 | -1.43% | 4,579 | 13,712,825 |
| 2024-09-03 | 29.3 | 30.39 | 29.3 | 30.15 | +2.62% | 10,003 | 30,083,190 |
| 2024-09-02 | 29.82 | 30.2 | 29.28 | 29.38 | -1.44% | 6,256 | 18,562,852 |
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：