股票概览
32.41
+19.64%
+5.32
28.08
开盘价
32.48
最高价
28.08
最低价
12,123
成交量
数据更新至: 2024-09-30
技术指标
26.92
MA5 (5日均线)
25.14
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 | 28.08 | 32.48 | 28.08 | 32.41 | +19.64% | 12,123 | 36,160,369 |
| 2024-09-27 | 25.92 | 27.33 | 25.92 | 27.09 | +5.94% | 3,152 | 8,355,209 |
| 2024-09-26 | 24.9 | 25.58 | 24.8 | 25.57 | +2.08% | 5,149 | 13,017,368 |
| 2024-09-25 | 24.55 | 25.48 | 24.55 | 25.05 | +2.24% | 6,020 | 15,073,759 |
| 2024-09-24 | 23.31 | 24.5 | 23.31 | 24.5 | +2.77% | 5,338 | 12,903,751 |
| 2024-09-23 | 23.5 | 23.84 | 23.27 | 23.84 | +2.36% | 1,467 | 3,462,121 |
| 2024-09-20 | 23.57 | 23.71 | 23.19 | 23.29 | -0.43% | 801 | 1,869,551 |
| 2024-09-19 | 23.1 | 24.01 | 22.83 | 23.39 | +2.05% | 2,200 | 5,145,195 |
| 2024-09-18 | 23.41 | 23.41 | 22.6 | 22.92 | -1.72% | 1,965 | 4,495,505 |
| 2024-09-13 | 24.07 | 24.18 | 23.32 | 23.32 | -3.52% | 2,242 | 5,301,517 |
| 2024-09-12 | 24.29 | 24.62 | 24.09 | 24.17 | +0.88% | 2,382 | 5,801,740 |
| 2024-09-11 | 24.45 | 24.65 | 23.82 | 23.96 | -1.8% | 1,212 | 2,928,334 |
| 2024-09-10 | 24.09 | 24.64 | 24 | 24.4 | +1.29% | 1,723 | 4,189,615 |
| 2024-09-09 | 24.51 | 24.64 | 23.95 | 24.09 | -0.29% | 1,446 | 3,504,406 |
| 2024-09-06 | 24.86 | 25.11 | 24.11 | 24.16 | -3.59% | 1,428 | 3,498,467 |
| 2024-09-05 | 24.58 | 25.24 | 24.58 | 25.06 | +0.97% | 1,959 | 4,901,901 |
| 2024-09-04 | 24.71 | 25.21 | 24.7 | 24.82 | -0.48% | 1,238 | 3,084,012 |
| 2024-09-03 | 24.99 | 25.38 | 24.72 | 24.94 | -0.32% | 1,784 | 4,459,793 |
| 2024-09-02 | 25.93 | 25.93 | 24.75 | 25.02 | -3.1% | 3,458 | 8,719,890 |
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：