股票概览
31.07
+4.86%
+1.44
31.2
开盘价
32.59
最高价
30.06
最低价
364,891
成交量
数据更新至: 2024-09-30
技术指标
27.38
MA5 (5日均线)
24.86
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 | 31.2 | 32.59 | 30.06 | 31.07 | +4.86% | 364,891 | 1,137,442,071 |
| 2024-09-27 | 28.05 | 29.68 | 28 | 29.63 | +9.82% | 130,597 | 378,781,339 |
| 2024-09-26 | 24.47 | 26.98 | 24.32 | 26.98 | +9.99% | 201,978 | 528,589,660 |
| 2024-09-25 | 25.05 | 25.62 | 24.38 | 24.53 | -0.65% | 99,093 | 247,923,666 |
| 2024-09-24 | 23.97 | 24.83 | 23.63 | 24.69 | +6.38% | 142,698 | 345,941,620 |
| 2024-09-23 | 22.59 | 23.65 | 22.5 | 23.21 | +2.7% | 57,737 | 134,145,134 |
| 2024-09-20 | 22.5 | 22.7 | 22.1 | 22.6 | +0.62% | 55,923 | 125,700,686 |
| 2024-09-19 | 21.9 | 23.15 | 21.73 | 22.46 | +3.65% | 72,218 | 163,041,079 |
| 2024-09-18 | 21.8 | 22.02 | 21.44 | 21.67 | -0.6% | 57,206 | 123,843,752 |
| 2024-09-13 | 22.51 | 22.84 | 21.76 | 21.8 | -3.41% | 52,720 | 116,979,374 |
| 2024-09-12 | 23.38 | 23.63 | 22.55 | 22.57 | -3.46% | 41,900 | 95,789,347 |
| 2024-09-11 | 22.95 | 23.68 | 22.85 | 23.38 | +1.65% | 31,651 | 74,024,770 |
| 2024-09-10 | 22.99 | 23.29 | 22.54 | 23 | +0.17% | 38,597 | 88,371,807 |
| 2024-09-09 | 23.61 | 23.61 | 22.53 | 22.96 | -2.75% | 75,079 | 172,237,740 |
| 2024-09-06 | 24.64 | 24.64 | 23.5 | 23.61 | -4.18% | 51,501 | 123,197,535 |
| 2024-09-05 | 24.64 | 24.92 | 24.35 | 24.64 | +0.41% | 42,563 | 104,793,126 |
| 2024-09-04 | 24.79 | 25.21 | 24.15 | 24.54 | -0.89% | 55,446 | 135,857,124 |
| 2024-09-03 | 23.97 | 25.05 | 23.97 | 24.76 | +2.78% | 79,335 | 195,617,457 |
| 2024-09-02 | 24.1 | 24.37 | 23.48 | 24.09 | +0.12% | 63,998 | 153,689,936 |
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：