股票概览
36.98
+11.96%
+3.95
34.5
开盘价
37.28
最高价
33.7
最低价
20,274
成交量
数据更新至: 2024-09-30
技术指标
32.51
MA5 (5日均线)
31.13
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 | 34.5 | 37.28 | 33.7 | 36.98 | +11.96% | 20,274 | 72,592,000 |
| 2024-09-27 | 31.54 | 33.45 | 31.54 | 33.03 | +5.19% | 2,798 | 9,110,323 |
| 2024-09-26 | 31.5 | 31.5 | 30.45 | 31.4 | +2.68% | 1,756 | 5,454,779 |
| 2024-09-25 | 31.78 | 31.78 | 30.58 | 30.58 | 0% | 1,925 | 5,968,728 |
| 2024-09-24 | 29.68 | 30.76 | 29.53 | 30.58 | +3.07% | 2,184 | 6,618,509 |
| 2024-09-23 | 30.07 | 30.07 | 29.2 | 29.67 | -0.13% | 744 | 2,198,625 |
| 2024-09-20 | 30.19 | 30.5 | 29.52 | 29.71 | -1.36% | 552 | 1,638,535 |
| 2024-09-19 | 30 | 30.3 | 29.46 | 30.12 | +1.41% | 914 | 2,749,066 |
| 2024-09-18 | 29.58 | 29.7 | 29.1 | 29.7 | +0.51% | 798 | 2,345,522 |
| 2024-09-13 | 29.95 | 29.96 | 29.14 | 29.55 | -1.17% | 2,706 | 7,972,262 |
| 2024-09-12 | 30.35 | 30.35 | 29.62 | 29.9 | -0.1% | 665 | 1,984,864 |
| 2024-09-11 | 29.83 | 30.2 | 29.73 | 29.93 | +0.54% | 618 | 1,851,551 |
| 2024-09-10 | 29.68 | 29.92 | 29.32 | 29.77 | -0.23% | 748 | 2,215,860 |
| 2024-09-09 | 29.33 | 30.13 | 29.33 | 29.84 | +0.91% | 919 | 2,742,750 |
| 2024-09-06 | 29.99 | 30.11 | 29.34 | 29.57 | -1.3% | 1,339 | 3,968,366 |
| 2024-09-05 | 29.8 | 30.48 | 29.8 | 29.96 | +0.44% | 562 | 1,690,156 |
| 2024-09-04 | 30.07 | 30.36 | 29.81 | 29.83 | -1.78% | 870 | 2,607,933 |
| 2024-09-03 | 29.69 | 30.61 | 29.69 | 30.37 | +0.8% | 1,288 | 3,890,794 |
| 2024-09-02 | 29.78 | 30.8 | 29.76 | 30.13 | +1.11% | 1,965 | 5,949,493 |
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：