股票概览
32.45
+10%
+2.95
32
开盘价
32.45
最高价
30.71
最低价
42,411
成交量
数据更新至: 2024-09-30
技术指标
28.64
MA5 (5日均线)
27.08
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 | 32.45 | 30.71 | 32.45 | +10% | 42,411 | 135,055,162 |
| 2024-09-27 | 28.51 | 29.75 | 28.12 | 29.5 | +6.08% | 17,161 | 49,855,300 |
| 2024-09-26 | 27.13 | 27.85 | 26.86 | 27.81 | +2.39% | 18,953 | 52,192,178 |
| 2024-09-25 | 26.63 | 28.31 | 26.43 | 27.16 | +3.27% | 30,763 | 84,251,471 |
| 2024-09-24 | 25.56 | 26.4 | 25.28 | 26.3 | +2.94% | 18,307 | 47,708,243 |
| 2024-09-23 | 25.3 | 25.94 | 25.08 | 25.55 | +0.27% | 8,827 | 22,568,872 |
| 2024-09-20 | 24.88 | 25.56 | 24.72 | 25.48 | +2.37% | 13,722 | 34,543,145 |
| 2024-09-19 | 25.6 | 26.28 | 24.7 | 24.89 | -2.51% | 23,286 | 59,106,533 |
| 2024-09-18 | 26.01 | 26.1 | 25.2 | 25.53 | -2.18% | 12,325 | 31,560,332 |
| 2024-09-13 | 26.04 | 26.27 | 25.81 | 26.1 | -0.19% | 9,363 | 24,415,681 |
| 2024-09-12 | 26.69 | 26.69 | 25.92 | 26.15 | -1.32% | 12,783 | 33,500,530 |
| 2024-09-11 | 25.94 | 26.71 | 25.61 | 26.5 | +2.16% | 22,043 | 58,058,090 |
| 2024-09-10 | 25.98 | 26.57 | 25.85 | 25.94 | -0.04% | 16,320 | 42,701,324 |
| 2024-09-09 | 24.88 | 26.35 | 24.73 | 25.95 | +3.14% | 23,136 | 59,045,376 |
| 2024-09-06 | 26.29 | 26.31 | 25 | 25.16 | -3.86% | 18,943 | 48,499,739 |
| 2024-09-05 | 26.1 | 26.81 | 26.02 | 26.17 | -0.46% | 18,723 | 49,284,055 |
| 2024-09-04 | 25.9 | 26.46 | 25.72 | 26.29 | -0.42% | 21,370 | 55,637,513 |
| 2024-09-03 | 25.65 | 27 | 25.65 | 26.4 | +7.45% | 40,751 | 107,144,879 |
| 2024-09-02 | 24.97 | 25.26 | 24.51 | 24.57 | -1.6% | 11,341 | 28,037,578 |
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：