股票概览
34.26
+20%
+5.71
30.65
开盘价
34.26
最高价
30.51
最低价
79,066
成交量
数据更新至: 2024-09-30
技术指标
27.97
MA5 (5日均线)
25.95
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 | 30.65 | 34.26 | 30.51 | 34.26 | +20% | 79,066 | 259,451,945 |
| 2024-09-27 | 27.5 | 28.8 | 26.94 | 28.55 | +7.61% | 27,807 | 77,273,681 |
| 2024-09-26 | 25.27 | 26.56 | 25.27 | 26.53 | +4.24% | 28,364 | 73,737,695 |
| 2024-09-25 | 25.32 | 26.09 | 25.18 | 25.45 | +1.48% | 30,182 | 77,505,806 |
| 2024-09-24 | 24.32 | 25.1 | 23.92 | 25.08 | +4.07% | 30,520 | 75,114,651 |
| 2024-09-23 | 23.75 | 24.2 | 23.45 | 24.1 | +1.56% | 15,194 | 36,358,080 |
| 2024-09-20 | 24.19 | 24.3 | 23.65 | 23.73 | -1.74% | 14,936 | 35,614,565 |
| 2024-09-19 | 23.93 | 24.5 | 23.6 | 24.15 | +2.2% | 17,175 | 41,378,406 |
| 2024-09-18 | 24.15 | 24.25 | 23.37 | 23.63 | -1.79% | 14,251 | 33,693,048 |
| 2024-09-13 | 24.72 | 24.93 | 24.05 | 24.06 | -2.98% | 15,339 | 37,353,555 |
| 2024-09-12 | 25.19 | 25.45 | 24.79 | 24.8 | -2.02% | 20,074 | 50,345,023 |
| 2024-09-11 | 25.01 | 25.33 | 24.75 | 25.31 | +1.65% | 16,727 | 41,820,181 |
| 2024-09-10 | 24.14 | 25.13 | 24.07 | 24.9 | +2.55% | 18,378 | 45,005,120 |
| 2024-09-09 | 24.51 | 24.63 | 24.11 | 24.28 | -0.9% | 13,529 | 32,950,902 |
| 2024-09-06 | 25.32 | 25.38 | 24.47 | 24.5 | -3.16% | 15,574 | 38,640,753 |
| 2024-09-05 | 25.11 | 25.58 | 25.05 | 25.3 | +0.8% | 13,877 | 35,107,502 |
| 2024-09-04 | 24.93 | 25.47 | 24.58 | 25.1 | +0.72% | 16,942 | 42,494,364 |
| 2024-09-03 | 24.48 | 25.56 | 24.3 | 24.92 | +2.05% | 24,958 | 62,473,938 |
| 2024-09-02 | 26.13 | 26.42 | 24.38 | 24.42 | -7.22% | 36,204 | 91,157,216 |
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：