股票概览
35.9
+17.01%
+5.22
31.56
开盘价
36.5
最高价
31.56
最低价
40,017
成交量
数据更新至: 2024-09-30
技术指标
30.61
MA5 (5日均线)
29.56
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 | 31.56 | 36.5 | 31.56 | 35.9 | +17.01% | 40,017 | 135,910,039 |
| 2024-09-27 | 29.5 | 31.63 | 29.12 | 30.68 | +4.89% | 22,191 | 67,382,470 |
| 2024-09-26 | 28.69 | 29.3 | 28.34 | 29.25 | +1.95% | 20,140 | 57,894,641 |
| 2024-09-25 | 28.76 | 29.88 | 28.2 | 28.69 | +0.6% | 28,347 | 81,791,509 |
| 2024-09-24 | 27.8 | 28.57 | 27.29 | 28.52 | +0.78% | 28,832 | 80,808,498 |
| 2024-09-23 | 30.97 | 31.6 | 28.23 | 28.3 | -6.79% | 40,293 | 119,094,395 |
| 2024-09-20 | 31.85 | 33.12 | 29.98 | 30.36 | -4.95% | 39,794 | 123,998,158 |
| 2024-09-19 | 26.62 | 31.94 | 26.59 | 31.94 | +19.98% | 36,152 | 108,519,069 |
| 2024-09-18 | 25.33 | 26.76 | 25.33 | 26.62 | +4.93% | 10,525 | 27,700,369 |
| 2024-09-13 | 25.82 | 25.85 | 25.18 | 25.37 | -2.12% | 7,113 | 18,117,567 |
| 2024-09-12 | 25.88 | 26.98 | 25.83 | 25.92 | +0.08% | 11,154 | 29,459,067 |
| 2024-09-11 | 24.69 | 26.38 | 24.57 | 25.9 | +4.9% | 11,599 | 29,882,129 |
| 2024-09-10 | 24.64 | 25.13 | 24.43 | 24.69 | -0.48% | 3,519 | 8,683,731 |
| 2024-09-09 | 24.66 | 25 | 24.3 | 24.81 | +0.61% | 4,891 | 12,060,842 |
| 2024-09-06 | 25.56 | 25.61 | 24.48 | 24.66 | -3.48% | 7,157 | 17,727,694 |
| 2024-09-05 | 24.6 | 25.71 | 24.46 | 25.55 | +3.86% | 8,360 | 21,040,288 |
| 2024-09-04 | 24.75 | 25.06 | 24.53 | 24.6 | -1.01% | 6,281 | 15,533,109 |
| 2024-09-03 | 24.6 | 25.14 | 24.07 | 24.85 | +2.05% | 5,336 | 13,190,073 |
| 2024-09-02 | 24.83 | 25.08 | 24.34 | 24.35 | -1.22% | 5,342 | 13,182,409 |
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：