股票概览
36.33
+18.15%
+5.58
33
开盘价
36.4
最高价
31.53
最低价
31,776
成交量
数据更新至: 2024-09-30
技术指标
29.43
MA5 (5日均线)
27.62
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 | 36.4 | 31.53 | 36.33 | +18.15% | 31,776 | 107,815,921 |
| 2024-09-27 | 28.5 | 30.79 | 27.45 | 30.75 | +12.1% | 15,212 | 44,393,329 |
| 2024-09-26 | 26.29 | 27.43 | 26.14 | 27.43 | +4.3% | 9,020 | 24,112,392 |
| 2024-09-25 | 27.21 | 27.28 | 26.26 | 26.3 | -0.15% | 10,424 | 27,906,614 |
| 2024-09-24 | 26.16 | 26.34 | 24.75 | 26.34 | +4.69% | 10,451 | 26,832,626 |
| 2024-09-23 | 25.69 | 25.69 | 24.72 | 25.16 | -2.14% | 9,658 | 24,240,748 |
| 2024-09-20 | 26.65 | 26.65 | 24.89 | 25.71 | -1.19% | 13,410 | 34,063,004 |
| 2024-09-19 | 25.75 | 26.49 | 25.64 | 26.02 | +1.56% | 7,016 | 18,327,602 |
| 2024-09-18 | 26.87 | 26.92 | 25.32 | 25.62 | -3.58% | 7,462 | 19,283,091 |
| 2024-09-13 | 27.75 | 27.9 | 26.57 | 26.57 | -4.01% | 8,859 | 24,166,001 |
| 2024-09-12 | 28.26 | 28.81 | 27.63 | 27.68 | -2.05% | 5,367 | 15,063,882 |
| 2024-09-11 | 27.88 | 29.29 | 27.78 | 28.26 | +1.22% | 8,796 | 25,062,658 |
| 2024-09-10 | 27.78 | 28.14 | 27.32 | 27.92 | +0.5% | 5,362 | 14,830,993 |
| 2024-09-09 | 27.5 | 28.5 | 27.06 | 27.78 | -0.18% | 9,587 | 26,488,514 |
| 2024-09-06 | 28.73 | 28.83 | 27.51 | 27.83 | -3.13% | 9,261 | 25,890,397 |
| 2024-09-05 | 28.5 | 28.95 | 28.45 | 28.73 | +0.7% | 4,481 | 12,828,341 |
| 2024-09-04 | 28.41 | 29.16 | 28.18 | 28.53 | +0.25% | 7,428 | 21,240,041 |
| 2024-09-03 | 28.05 | 28.98 | 27.8 | 28.46 | +1.46% | 8,259 | 23,560,629 |
| 2024-09-02 | 29.85 | 29.85 | 27.95 | 28.05 | -4.69% | 12,742 | 36,299,751 |
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：