股票概览
36.32
+18.65%
+5.71
33
开盘价
36.33
最高价
32.61
最低价
79,632
成交量
数据更新至: 2024-09-30
技术指标
29.94
MA5 (5日均线)
28.37
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 | 36.33 | 32.61 | 36.32 | +18.65% | 79,632 | 277,049,082 |
| 2024-09-27 | 29.19 | 31.98 | 29.13 | 30.61 | +7.78% | 30,902 | 93,180,164 |
| 2024-09-26 | 27.35 | 28.42 | 26.9 | 28.4 | +4.76% | 42,772 | 118,093,145 |
| 2024-09-25 | 27.51 | 28.15 | 26.99 | 27.11 | -0.62% | 41,797 | 115,098,170 |
| 2024-09-24 | 26.07 | 27.33 | 25.88 | 27.28 | +5.21% | 30,412 | 81,220,543 |
| 2024-09-23 | 26.68 | 26.68 | 25.9 | 25.93 | -1.97% | 18,513 | 48,496,393 |
| 2024-09-20 | 27.26 | 27.41 | 26.32 | 26.45 | -2.97% | 21,726 | 57,898,584 |
| 2024-09-19 | 27.31 | 27.84 | 26.66 | 27.26 | +1.11% | 19,181 | 52,143,388 |
| 2024-09-18 | 27.54 | 27.54 | 26.68 | 26.96 | -1.5% | 14,788 | 39,814,576 |
| 2024-09-13 | 27.96 | 27.99 | 27.36 | 27.37 | -2.15% | 12,266 | 33,927,216 |
| 2024-09-12 | 28.32 | 28.77 | 27.96 | 27.97 | -1.1% | 12,576 | 35,652,898 |
| 2024-09-11 | 28 | 28.56 | 27.87 | 28.28 | +1.43% | 14,072 | 39,734,842 |
| 2024-09-10 | 27.8 | 28.17 | 27.2 | 27.88 | +0.47% | 13,535 | 37,342,663 |
| 2024-09-09 | 27.9 | 28.33 | 27.43 | 27.75 | -0.72% | 17,794 | 49,437,633 |
| 2024-09-06 | 29.3 | 29.39 | 27.93 | 27.95 | -4.28% | 16,850 | 48,093,950 |
| 2024-09-05 | 29.01 | 29.87 | 28.9 | 29.2 | -0.03% | 16,962 | 49,769,594 |
| 2024-09-04 | 29 | 29.5 | 28.51 | 29.21 | +0.21% | 19,282 | 55,921,625 |
| 2024-09-03 | 27.97 | 29.89 | 27.82 | 29.15 | +3% | 33,272 | 97,245,241 |
| 2024-09-02 | 31.4 | 31.67 | 28.3 | 28.3 | -11.56% | 51,873 | 151,111,491 |
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：