股票概览
34.8
+19.55%
+5.69
31.09
开盘价
34.9
最高价
30.58
最低价
37,280
成交量
数据更新至: 2024-09-30
技术指标
28.11
MA5 (5日均线)
26.49
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 | 31.09 | 34.9 | 30.58 | 34.8 | +19.55% | 37,280 | 123,968,797 |
| 2024-09-27 | 27.02 | 30.3 | 27.02 | 29.11 | +10.81% | 14,930 | 42,647,731 |
| 2024-09-26 | 25.13 | 26.38 | 24.92 | 26.27 | +4.54% | 12,985 | 33,520,105 |
| 2024-09-25 | 25.53 | 26.3 | 24.82 | 25.13 | -0.36% | 10,242 | 26,159,215 |
| 2024-09-24 | 23.71 | 25.3 | 23.71 | 25.22 | +5.17% | 10,718 | 26,456,251 |
| 2024-09-23 | 24.67 | 24.88 | 23.66 | 23.98 | -2.56% | 5,645 | 13,642,255 |
| 2024-09-20 | 24.9 | 25.13 | 24 | 24.61 | -1.99% | 6,271 | 15,371,651 |
| 2024-09-19 | 25.3 | 25.97 | 24.89 | 25.11 | -0.63% | 4,512 | 11,422,657 |
| 2024-09-18 | 25.39 | 25.43 | 24.58 | 25.27 | -0.59% | 4,426 | 11,101,362 |
| 2024-09-13 | 26.03 | 26.07 | 25.38 | 25.42 | -1.78% | 4,146 | 10,625,689 |
| 2024-09-12 | 27.17 | 27.19 | 25.86 | 25.88 | -3.65% | 6,671 | 17,557,338 |
| 2024-09-11 | 26.53 | 27.17 | 26.43 | 26.86 | +0.79% | 4,356 | 11,731,202 |
| 2024-09-10 | 26.06 | 26.94 | 25.75 | 26.65 | +2.11% | 4,858 | 12,776,380 |
| 2024-09-09 | 26.2 | 26.89 | 26.1 | 26.1 | -1.29% | 4,839 | 12,797,689 |
| 2024-09-06 | 26.42 | 27.27 | 26.31 | 26.44 | -0.83% | 7,427 | 19,829,490 |
| 2024-09-05 | 26.16 | 27.05 | 26.16 | 26.66 | +1.64% | 7,894 | 21,031,753 |
| 2024-09-04 | 25.2 | 26.38 | 24.88 | 26.23 | +3.92% | 11,752 | 30,397,431 |
| 2024-09-03 | 24.8 | 25.37 | 24.66 | 25.24 | +1.53% | 6,076 | 15,265,876 |
| 2024-09-02 | 25.17 | 25.58 | 24.77 | 24.86 | -1.31% | 7,053 | 17,676,699 |
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：