股票概览
36.4
+13.04%
+4.2
33.2
开盘价
36.69
最高价
33.2
最低价
29,193
成交量
数据更新至: 2024-09-30
技术指标
31.19
MA5 (5日均线)
29.53
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 | 33.2 | 36.69 | 33.2 | 36.4 | +13.04% | 29,193 | 102,596,063 |
| 2024-09-27 | 30.99 | 32.55 | 30.99 | 32.2 | +6.73% | 13,625 | 43,305,350 |
| 2024-09-26 | 28.5 | 30.2 | 28.34 | 30.17 | +6.08% | 12,614 | 37,216,684 |
| 2024-09-25 | 28.85 | 30.15 | 28.44 | 28.44 | -1.11% | 16,475 | 48,632,206 |
| 2024-09-24 | 27.66 | 28.87 | 27.64 | 28.76 | +4.2% | 8,557 | 24,198,259 |
| 2024-09-23 | 27.58 | 28.13 | 27.43 | 27.6 | +0.47% | 5,040 | 13,957,067 |
| 2024-09-20 | 28.48 | 28.48 | 27.46 | 27.47 | -1.79% | 5,836 | 16,161,098 |
| 2024-09-19 | 28 | 28.58 | 27.77 | 27.97 | 0% | 10,361 | 29,110,405 |
| 2024-09-18 | 28.8 | 28.8 | 27.68 | 27.97 | -1.2% | 5,678 | 15,896,880 |
| 2024-09-13 | 28.78 | 29.07 | 28.18 | 28.31 | -2.28% | 8,246 | 23,407,469 |
| 2024-09-12 | 29.09 | 29.6 | 28.73 | 28.97 | +0.59% | 6,873 | 19,988,031 |
| 2024-09-11 | 29.1 | 29.93 | 28.6 | 28.8 | -2.04% | 8,797 | 25,659,452 |
| 2024-09-10 | 29.84 | 29.97 | 28.75 | 29.4 | -0.44% | 11,717 | 34,087,849 |
| 2024-09-09 | 29.3 | 29.88 | 29 | 29.53 | -0.24% | 6,534 | 19,239,561 |
| 2024-09-06 | 30.6 | 30.6 | 29.6 | 29.6 | -2.7% | 7,813 | 23,378,004 |
| 2024-09-05 | 30.12 | 30.91 | 30.09 | 30.42 | +0.9% | 5,731 | 17,449,504 |
| 2024-09-04 | 30.09 | 30.87 | 29.76 | 30.15 | +0.03% | 9,690 | 29,313,206 |
| 2024-09-03 | 30.21 | 31.16 | 30.03 | 30.14 | -1.79% | 10,455 | 31,887,773 |
| 2024-09-02 | 30.9 | 31.97 | 30.5 | 30.69 | -0.68% | 12,242 | 38,207,254 |
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：