股票概览
35.98
+20.01%
+6
32
开盘价
35.98
最高价
31.3
最低价
112,987
成交量
数据更新至: 2024-09-30
技术指标
28.84
MA5 (5日均线)
26.55
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 | 32 | 35.98 | 31.3 | 35.98 | +20.01% | 112,987 | 382,944,736 |
| 2024-09-27 | 27.5 | 30.78 | 27.35 | 29.98 | +10.95% | 55,103 | 160,027,002 |
| 2024-09-26 | 25.61 | 27.02 | 25.32 | 27.02 | +4.49% | 41,355 | 108,138,338 |
| 2024-09-25 | 25.6 | 26.98 | 25.58 | 25.86 | +2.05% | 46,444 | 121,428,492 |
| 2024-09-24 | 24.28 | 25.35 | 24 | 25.34 | +3.51% | 37,697 | 93,555,370 |
| 2024-09-23 | 25.3 | 25.38 | 24.29 | 24.48 | +0.99% | 28,455 | 70,589,073 |
| 2024-09-20 | 24.7 | 24.85 | 24.02 | 24.24 | -2.14% | 16,658 | 40,415,067 |
| 2024-09-19 | 23.97 | 25.17 | 23.8 | 24.77 | +3.94% | 21,276 | 52,148,273 |
| 2024-09-18 | 23.8 | 24.02 | 23.3 | 23.83 | -0.67% | 11,148 | 26,339,320 |
| 2024-09-13 | 24.58 | 24.96 | 23.98 | 23.99 | -3.19% | 17,642 | 42,944,922 |
| 2024-09-12 | 24.54 | 25.47 | 24.48 | 24.78 | +0.53% | 17,354 | 43,401,465 |
| 2024-09-11 | 24 | 25.08 | 23.99 | 24.65 | +1.86% | 22,177 | 54,727,479 |
| 2024-09-10 | 24.23 | 24.37 | 23.6 | 24.2 | -0.86% | 21,328 | 51,097,148 |
| 2024-09-09 | 24.1 | 25.18 | 24.02 | 24.41 | +0.91% | 23,487 | 57,702,087 |
| 2024-09-06 | 25.27 | 25.56 | 24.08 | 24.19 | -4.05% | 19,934 | 48,886,870 |
| 2024-09-05 | 24.91 | 25.65 | 24.86 | 25.21 | +1.08% | 17,572 | 44,468,268 |
| 2024-09-04 | 24.5 | 25.49 | 24.5 | 24.94 | +1.26% | 23,139 | 57,811,739 |
| 2024-09-03 | 24.13 | 25.05 | 24.02 | 24.63 | +1.57% | 21,878 | 54,006,056 |
| 2024-09-02 | 25.44 | 25.58 | 24.25 | 24.25 | -4.83% | 21,419 | 53,236,920 |
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：