股票概览
31.72
+17.79%
+4.79
28.5
开盘价
32.13
最高价
28.49
最低价
181,292
成交量
数据更新至: 2024-09-30
技术指标
26.64
MA5 (5日均线)
25.12
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 | 28.5 | 32.13 | 28.49 | 31.72 | +17.79% | 181,292 | 551,858,193 |
| 2024-09-27 | 25.87 | 27.45 | 25.76 | 26.93 | +5.57% | 62,031 | 164,831,231 |
| 2024-09-26 | 24.5 | 25.6 | 24.39 | 25.51 | +4.25% | 60,478 | 150,783,949 |
| 2024-09-25 | 25.04 | 25.35 | 24.44 | 24.47 | -0.33% | 60,583 | 150,546,238 |
| 2024-09-24 | 24.22 | 24.79 | 23.41 | 24.55 | +2.33% | 55,654 | 134,926,917 |
| 2024-09-23 | 23.62 | 24.31 | 23.4 | 23.99 | +2.04% | 33,497 | 80,343,561 |
| 2024-09-20 | 23.66 | 24.03 | 23.3 | 23.51 | -0.8% | 26,421 | 62,222,412 |
| 2024-09-19 | 23.79 | 24.18 | 23.4 | 23.7 | -0.04% | 35,449 | 84,240,540 |
| 2024-09-18 | 23.08 | 23.9 | 22.98 | 23.71 | +2.77% | 37,215 | 87,777,473 |
| 2024-09-13 | 23.55 | 23.61 | 23.06 | 23.07 | -2.25% | 21,770 | 50,583,576 |
| 2024-09-12 | 23.62 | 24.27 | 23.55 | 23.6 | -0.8% | 24,406 | 58,375,152 |
| 2024-09-11 | 23.28 | 23.95 | 23.28 | 23.79 | +1.49% | 25,909 | 61,508,834 |
| 2024-09-10 | 23.05 | 23.71 | 22.75 | 23.44 | +1.47% | 21,623 | 50,100,928 |
| 2024-09-09 | 22.9 | 23.5 | 22.7 | 23.1 | -2.12% | 23,925 | 55,334,022 |
| 2024-09-06 | 24.06 | 24.17 | 23.5 | 23.6 | -1.91% | 21,911 | 52,139,293 |
| 2024-09-05 | 23.86 | 24.24 | 23.8 | 24.06 | +0.84% | 23,515 | 56,592,362 |
| 2024-09-04 | 23.59 | 24.14 | 23.5 | 23.86 | +0.46% | 25,513 | 60,970,761 |
| 2024-09-03 | 23.66 | 23.89 | 23.24 | 23.75 | +1.06% | 38,781 | 91,598,009 |
| 2024-09-02 | 24.24 | 24.24 | 23.5 | 23.5 | -2.73% | 39,344 | 93,358,190 |
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：