股票概览
32.39
+9.43%
+2.79
31.08
开盘价
32.5
最高价
29.94
最低价
122,139
成交量
数据更新至: 2024-09-30
技术指标
28.77
MA5 (5日均线)
26.81
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 | 31.08 | 32.5 | 29.94 | 32.39 | +9.43% | 122,139 | 383,525,388 |
| 2024-09-27 | 28.55 | 29.6 | 28.09 | 29.6 | +5.38% | 44,371 | 127,774,835 |
| 2024-09-26 | 26.79 | 28.19 | 26.68 | 28.09 | +4.42% | 64,744 | 177,879,934 |
| 2024-09-25 | 27.19 | 27.98 | 26.88 | 26.9 | +0.04% | 77,356 | 211,091,709 |
| 2024-09-24 | 25.63 | 26.98 | 25.43 | 26.89 | +3.7% | 71,339 | 187,125,281 |
| 2024-09-23 | 24.98 | 26.49 | 24.97 | 25.93 | +3.93% | 64,851 | 167,193,580 |
| 2024-09-20 | 24.96 | 25.15 | 24.53 | 24.95 | 0% | 31,978 | 79,383,806 |
| 2024-09-19 | 24.05 | 25.32 | 23.9 | 24.95 | +4.83% | 42,634 | 105,702,357 |
| 2024-09-18 | 24.6 | 24.79 | 23.5 | 23.8 | -3.21% | 25,535 | 61,086,407 |
| 2024-09-13 | 24.87 | 25.17 | 24.57 | 24.59 | -1.64% | 22,613 | 56,191,181 |
| 2024-09-12 | 25.31 | 25.86 | 24.95 | 25 | -2% | 35,011 | 88,600,125 |
| 2024-09-11 | 25.79 | 25.94 | 25.31 | 25.51 | -1.58% | 26,624 | 68,141,397 |
| 2024-09-10 | 25.7 | 26 | 25.17 | 25.92 | +0.93% | 42,179 | 107,749,842 |
| 2024-09-09 | 26.44 | 26.45 | 25.51 | 25.68 | -3.09% | 52,446 | 135,750,197 |
| 2024-09-06 | 25.97 | 28.55 | 25.66 | 26.5 | +2.12% | 97,994 | 262,420,728 |
| 2024-09-05 | 25.23 | 26.03 | 25.23 | 25.95 | +2.85% | 63,360 | 163,080,960 |
| 2024-09-04 | 24.8 | 25.49 | 24.68 | 25.23 | +0.92% | 40,495 | 101,678,016 |
| 2024-09-03 | 24.79 | 25.07 | 24.49 | 25 | +0.81% | 36,751 | 91,328,160 |
| 2024-09-02 | 25.6 | 25.75 | 24.73 | 24.8 | -1.27% | 70,634 | 178,258,537 |
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：