股票概览
34.5
+16.48%
+4.88
30.58
开盘价
35.05
最高价
30.36
最低价
228,167
成交量
数据更新至: 2024-09-30
技术指标
28.81
MA5 (5日均线)
26.43
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 | 30.58 | 35.05 | 30.36 | 34.5 | +16.48% | 228,167 | 747,408,363 |
| 2024-09-27 | 28.15 | 29.78 | 27.7 | 29.62 | +7.36% | 83,370 | 239,676,329 |
| 2024-09-26 | 26.45 | 27.59 | 26.01 | 27.59 | +4.71% | 88,611 | 237,194,264 |
| 2024-09-25 | 26.35 | 27.18 | 26.08 | 26.35 | +1.35% | 121,409 | 323,593,671 |
| 2024-09-24 | 24.5 | 26 | 24.08 | 26 | +7.66% | 128,873 | 323,738,548 |
| 2024-09-23 | 24.43 | 24.7 | 23.91 | 24.15 | -0.54% | 53,277 | 129,584,474 |
| 2024-09-20 | 24.66 | 24.82 | 24.1 | 24.28 | -2.25% | 46,319 | 112,834,617 |
| 2024-09-19 | 24.16 | 25.3 | 23.45 | 24.84 | +3.8% | 107,823 | 264,882,064 |
| 2024-09-18 | 23.19 | 24.21 | 23.08 | 23.93 | +4.04% | 94,372 | 223,478,686 |
| 2024-09-13 | 23.99 | 23.99 | 22.82 | 23 | -3.93% | 73,387 | 169,845,162 |
| 2024-09-12 | 24.19 | 24.65 | 23.71 | 23.94 | -1.03% | 47,763 | 115,077,487 |
| 2024-09-11 | 23.7 | 24.19 | 23.3 | 24.19 | +2.11% | 49,456 | 118,081,100 |
| 2024-09-10 | 23.91 | 23.91 | 23 | 23.69 | -0.04% | 55,141 | 129,489,376 |
| 2024-09-09 | 24.3 | 24.65 | 23.49 | 23.7 | -5.16% | 82,298 | 197,131,499 |
| 2024-09-06 | 25.59 | 25.75 | 23.5 | 24.99 | -2.99% | 127,728 | 312,179,288 |
| 2024-09-05 | 25.51 | 26.05 | 25.32 | 25.76 | +1.42% | 54,407 | 139,894,635 |
| 2024-09-04 | 24.96 | 25.69 | 24.75 | 25.4 | +1.24% | 57,048 | 144,117,862 |
| 2024-09-03 | 25.39 | 26.02 | 24.86 | 25.09 | -0.71% | 73,874 | 187,520,889 |
| 2024-09-02 | 27.09 | 27.09 | 25.2 | 25.27 | -6.23% | 101,874 | 263,602,010 |
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：