股票概览
37.76
+16.8%
+5.43
33.71
开盘价
38.3
最高价
33.33
最低价
206,086
成交量
数据更新至: 2024-09-30
技术指标
31.72
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 | 33.71 | 38.3 | 33.33 | 37.76 | +16.8% | 206,086 | 740,277,666 |
| 2024-09-27 | 31 | 32.5 | 30.86 | 32.33 | +6.38% | 69,375 | 219,134,647 |
| 2024-09-26 | 29.12 | 30.43 | 29.12 | 30.39 | +3.83% | 68,452 | 203,946,757 |
| 2024-09-25 | 29.27 | 30.07 | 29.08 | 29.27 | +1.46% | 68,695 | 203,323,304 |
| 2024-09-24 | 27.85 | 28.89 | 27.61 | 28.85 | +4.64% | 54,889 | 155,794,381 |
| 2024-09-23 | 27.6 | 27.95 | 27.48 | 27.57 | +0.22% | 29,809 | 82,599,664 |
| 2024-09-20 | 27.75 | 27.77 | 27.27 | 27.51 | -0.58% | 26,373 | 72,560,116 |
| 2024-09-19 | 27.3 | 27.9 | 27.02 | 27.67 | +1.69% | 46,005 | 126,881,238 |
| 2024-09-18 | 27.18 | 27.36 | 26.6 | 27.21 | +0.48% | 34,463 | 92,925,904 |
| 2024-09-13 | 27.6 | 27.82 | 27.05 | 27.08 | -2.1% | 43,394 | 118,983,165 |
| 2024-09-12 | 27.97 | 28.16 | 27.62 | 27.66 | -0.93% | 40,759 | 113,584,470 |
| 2024-09-11 | 27.93 | 28.09 | 27.5 | 27.92 | -0.71% | 43,607 | 120,864,200 |
| 2024-09-10 | 28.64 | 28.81 | 27.72 | 28.12 | -1.99% | 56,411 | 158,651,428 |
| 2024-09-09 | 29.08 | 29.27 | 28.4 | 28.69 | -1.75% | 38,330 | 110,208,727 |
| 2024-09-06 | 30.13 | 30.16 | 29.15 | 29.2 | -2.86% | 30,237 | 89,403,614 |
| 2024-09-05 | 29.79 | 30.2 | 29.79 | 30.06 | +0.84% | 21,214 | 63,645,870 |
| 2024-09-04 | 29.8 | 30.24 | 29.6 | 29.81 | -0.83% | 23,909 | 71,487,616 |
| 2024-09-03 | 29.68 | 30.5 | 29.68 | 30.06 | +0.54% | 23,077 | 69,584,125 |
| 2024-09-02 | 30.88 | 30.95 | 29.88 | 29.9 | -4.01% | 46,903 | 142,988,887 |
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：