股票概览
35.11
+15.38%
+4.68
34
开盘价
35.35
最高价
31.19
最低价
83,090
成交量
数据更新至: 2024-09-30
技术指标
27.97
MA5 (5日均线)
25.95
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 | 34 | 35.35 | 31.19 | 35.11 | +15.38% | 83,090 | 276,477,127 |
| 2024-09-27 | 26.8 | 31.15 | 26.41 | 30.43 | +16.77% | 46,109 | 133,622,960 |
| 2024-09-26 | 24.2 | 26.13 | 23.75 | 26.06 | +7.78% | 44,897 | 111,234,218 |
| 2024-09-25 | 24.45 | 25.16 | 23.98 | 24.18 | +0.54% | 41,300 | 101,545,591 |
| 2024-09-24 | 22.84 | 24.19 | 22.6 | 24.05 | +6.46% | 43,290 | 101,812,115 |
| 2024-09-23 | 22.81 | 23.85 | 22.37 | 22.59 | -1.57% | 31,946 | 73,641,792 |
| 2024-09-20 | 24.39 | 24.39 | 22.7 | 22.95 | -5.9% | 39,196 | 90,814,236 |
| 2024-09-19 | 24.53 | 25.09 | 23.88 | 24.39 | +0.49% | 28,876 | 70,563,905 |
| 2024-09-18 | 25.05 | 25.41 | 24.01 | 24.27 | -4.82% | 29,539 | 72,242,546 |
| 2024-09-13 | 25.88 | 26.11 | 24.96 | 25.5 | -2.07% | 27,576 | 70,166,919 |
| 2024-09-12 | 25.76 | 26.73 | 25.51 | 26.04 | +1.48% | 32,450 | 84,936,595 |
| 2024-09-11 | 24.11 | 26.35 | 24.01 | 25.66 | +6.03% | 45,843 | 116,108,621 |
| 2024-09-10 | 24.21 | 24.53 | 23.42 | 24.2 | -0.04% | 26,701 | 63,707,695 |
| 2024-09-09 | 24.66 | 25.04 | 24 | 24.21 | -1.38% | 25,109 | 61,571,726 |
| 2024-09-06 | 25.55 | 25.78 | 24.5 | 24.55 | -3.91% | 25,734 | 64,182,700 |
| 2024-09-05 | 24.83 | 26.16 | 24.7 | 25.55 | +2.9% | 34,775 | 89,408,060 |
| 2024-09-04 | 24.7 | 25.3 | 24.45 | 24.83 | +0.53% | 26,662 | 66,321,228 |
| 2024-09-03 | 24.13 | 25.51 | 24 | 24.7 | +2.24% | 36,483 | 91,232,430 |
| 2024-09-02 | 25.5 | 25.58 | 24 | 24.16 | -5.74% | 36,604 | 89,896,932 |
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：