股票概览
33.53
+20.01%
+5.59
29.42
开盘价
33.53
最高价
29.21
最低价
74,656
成交量
数据更新至: 2024-09-30
技术指标
27.30
MA5 (5日均线)
25.87
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 | 29.42 | 33.53 | 29.21 | 33.53 | +20.01% | 74,656 | 235,781,783 |
| 2024-09-27 | 26.18 | 28.15 | 25.81 | 27.94 | +8.97% | 21,469 | 57,451,901 |
| 2024-09-26 | 24.5 | 25.74 | 24.01 | 25.64 | +4.1% | 32,376 | 80,274,276 |
| 2024-09-25 | 24.68 | 25.48 | 24.36 | 24.63 | -0.53% | 34,877 | 86,739,200 |
| 2024-09-24 | 24 | 24.95 | 23.38 | 24.76 | +4.03% | 29,512 | 71,509,263 |
| 2024-09-23 | 24.85 | 25 | 23.68 | 23.8 | -0.25% | 20,231 | 48,508,258 |
| 2024-09-20 | 24.65 | 24.78 | 23.65 | 23.86 | -3.17% | 24,785 | 59,355,801 |
| 2024-09-19 | 24.97 | 25.43 | 24.55 | 24.64 | -0.44% | 17,320 | 43,153,096 |
| 2024-09-18 | 24.9 | 25.22 | 24.67 | 24.75 | -1.39% | 12,955 | 32,190,705 |
| 2024-09-13 | 25.55 | 25.77 | 25.02 | 25.1 | -2.07% | 14,185 | 35,850,223 |
| 2024-09-12 | 25.93 | 26.28 | 25.5 | 25.63 | -1.39% | 27,271 | 70,387,175 |
| 2024-09-11 | 24.26 | 26.32 | 24.03 | 25.99 | +7.57% | 40,876 | 104,373,567 |
| 2024-09-10 | 23.98 | 24.35 | 23.82 | 24.16 | -0.04% | 15,659 | 37,649,350 |
| 2024-09-09 | 24.2 | 24.65 | 23.83 | 24.17 | +0.58% | 27,981 | 67,818,421 |
| 2024-09-06 | 24.98 | 25.18 | 23.97 | 24.03 | -4.38% | 29,368 | 71,994,385 |
| 2024-09-05 | 24.5 | 25.44 | 24.3 | 25.13 | +2.32% | 25,326 | 63,524,089 |
| 2024-09-04 | 23.73 | 24.99 | 23.35 | 24.56 | +3.72% | 43,632 | 105,966,759 |
| 2024-09-03 | 23.11 | 24.02 | 23 | 23.68 | +2.51% | 29,605 | 69,889,263 |
| 2024-09-02 | 23.04 | 23.5 | 22.81 | 23.1 | +1.27% | 42,241 | 98,019,102 |
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：