股票概览
33.7
+13.47%
+4
31.11
开盘价
35.07
最高价
30.03
最低价
23,966
成交量
数据更新至: 2024-09-30
技术指标
28.57
MA5 (5日均线)
27.21
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 | 31.11 | 35.07 | 30.03 | 33.7 | +13.47% | 23,966 | 78,178,058 |
| 2024-09-27 | 28.43 | 30 | 28.02 | 29.7 | +7.07% | 5,756 | 16,693,078 |
| 2024-09-26 | 26.19 | 27.95 | 25.68 | 27.74 | +6.94% | 6,689 | 17,858,631 |
| 2024-09-25 | 26.2 | 26.79 | 25.82 | 25.94 | +0.62% | 7,876 | 20,758,826 |
| 2024-09-24 | 24.99 | 25.88 | 24.5 | 25.78 | +4.75% | 9,708 | 24,637,625 |
| 2024-09-23 | 25.19 | 25.59 | 24.58 | 24.61 | -1.56% | 6,111 | 15,279,269 |
| 2024-09-20 | 26.45 | 26.45 | 24.82 | 25 | -5.66% | 7,082 | 17,963,109 |
| 2024-09-19 | 27.3 | 27.38 | 26.06 | 26.5 | -2.93% | 9,892 | 26,279,986 |
| 2024-09-18 | 27.27 | 28.55 | 26.6 | 27.3 | +5.57% | 12,307 | 33,983,886 |
| 2024-09-13 | 26.94 | 27.15 | 25.85 | 25.86 | -3.22% | 3,608 | 9,473,533 |
| 2024-09-12 | 26.68 | 27.28 | 26.3 | 26.72 | +0.07% | 4,148 | 11,094,690 |
| 2024-09-11 | 26.04 | 27.28 | 26.03 | 26.7 | +1.95% | 5,559 | 14,892,172 |
| 2024-09-10 | 26.7 | 26.73 | 25.8 | 26.19 | -0.49% | 4,004 | 10,467,798 |
| 2024-09-09 | 26.02 | 26.81 | 25.88 | 26.32 | +1.15% | 7,391 | 19,465,114 |
| 2024-09-06 | 27.44 | 27.45 | 25.9 | 26.02 | -4.55% | 3,271 | 8,656,485 |
| 2024-09-05 | 26.69 | 27.5 | 26.67 | 27.26 | +2.17% | 4,734 | 12,839,663 |
| 2024-09-04 | 26.3 | 26.98 | 26.3 | 26.68 | +0.08% | 3,623 | 9,636,968 |
| 2024-09-03 | 25.88 | 26.77 | 25.61 | 26.66 | +3.01% | 5,795 | 15,258,863 |
| 2024-09-02 | 26.68 | 26.88 | 25.65 | 25.88 | -3% | 6,920 | 17,989,197 |
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：