股票概览
34.25
+7.4%
+2.36
32.96
开盘价
34.52
最高价
32.25
最低价
21,158
成交量
数据更新至: 2024-09-30
技术指标
31.37
MA5 (5日均线)
30.12
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 | 32.96 | 34.52 | 32.25 | 34.25 | +7.4% | 21,158 | 70,886,233 |
| 2024-09-27 | 31.24 | 31.89 | 31.02 | 31.89 | +3.37% | 8,369 | 26,368,287 |
| 2024-09-26 | 30 | 30.87 | 29.8 | 30.85 | +2.9% | 5,547 | 16,903,102 |
| 2024-09-25 | 30.03 | 30.46 | 29.94 | 29.98 | +0.33% | 4,747 | 14,354,762 |
| 2024-09-24 | 29.03 | 29.88 | 28.95 | 29.88 | +3.32% | 4,271 | 12,612,082 |
| 2024-09-23 | 29.08 | 29.23 | 28.82 | 28.92 | -0.52% | 2,082 | 6,034,860 |
| 2024-09-20 | 29.03 | 29.11 | 28.72 | 29.07 | -0.27% | 1,808 | 5,234,416 |
| 2024-09-19 | 28.57 | 29.33 | 28.4 | 29.15 | +2.82% | 3,060 | 8,850,800 |
| 2024-09-18 | 28.88 | 28.9 | 28.11 | 28.35 | -1.9% | 3,228 | 9,151,349 |
| 2024-09-13 | 29.39 | 29.39 | 28.71 | 28.9 | -1.2% | 1,638 | 4,759,030 |
| 2024-09-12 | 29.3 | 29.66 | 29.24 | 29.25 | -0.61% | 1,461 | 4,291,773 |
| 2024-09-11 | 29.58 | 29.79 | 29.35 | 29.43 | -0.67% | 1,578 | 4,660,053 |
| 2024-09-10 | 29.39 | 29.69 | 29.21 | 29.63 | +0.44% | 1,715 | 5,047,929 |
| 2024-09-09 | 29.42 | 29.78 | 29.03 | 29.5 | -0.24% | 1,668 | 4,914,095 |
| 2024-09-06 | 30.06 | 30.25 | 29.55 | 29.57 | -1.86% | 1,886 | 5,628,754 |
| 2024-09-05 | 29.5 | 30.23 | 29.5 | 30.13 | +1.69% | 2,154 | 6,446,511 |
| 2024-09-04 | 29.89 | 30.08 | 29.57 | 29.63 | -0.87% | 2,398 | 7,164,913 |
| 2024-09-03 | 29.54 | 30.07 | 29.46 | 29.89 | +0.91% | 1,821 | 5,437,213 |
| 2024-09-02 | 29.99 | 30.05 | 29.61 | 29.62 | -1.37% | 2,323 | 6,929,761 |
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：