股票概览
35.36
+19.99%
+5.89
31.65
开盘价
35.36
最高价
30.82
最低价
242,169
成交量
数据更新至: 2024-09-30
技术指标
28.63
MA5 (5日均线)
26.44
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 | 31.65 | 35.36 | 30.82 | 35.36 | +19.99% | 242,169 | 813,987,171 |
| 2024-09-27 | 27.88 | 29.58 | 27.6 | 29.47 | +8.07% | 65,453 | 185,946,145 |
| 2024-09-26 | 25.61 | 27.27 | 25.51 | 27.27 | +6.48% | 82,477 | 217,494,772 |
| 2024-09-25 | 25.66 | 26.25 | 25.51 | 25.61 | +0.63% | 72,170 | 186,836,307 |
| 2024-09-24 | 24 | 25.49 | 23.55 | 25.45 | +7.47% | 85,919 | 211,476,869 |
| 2024-09-23 | 24.28 | 24.5 | 23.67 | 23.68 | -2.43% | 40,332 | 96,644,298 |
| 2024-09-20 | 24.6 | 24.67 | 24.08 | 24.27 | -1.46% | 27,370 | 66,462,431 |
| 2024-09-19 | 24.33 | 25.06 | 24.01 | 24.63 | +1.57% | 44,718 | 109,949,919 |
| 2024-09-18 | 24.45 | 24.7 | 23.92 | 24.25 | -0.53% | 29,831 | 72,097,145 |
| 2024-09-13 | 25.2 | 25.33 | 24.3 | 24.38 | -3.18% | 43,258 | 106,793,726 |
| 2024-09-12 | 25.46 | 25.88 | 25.18 | 25.18 | -0.55% | 27,363 | 69,745,831 |
| 2024-09-11 | 25.36 | 25.49 | 25.14 | 25.32 | -0.74% | 26,290 | 66,467,626 |
| 2024-09-10 | 25.37 | 25.78 | 24.7 | 25.51 | +0.63% | 40,413 | 101,805,620 |
| 2024-09-09 | 25.78 | 25.99 | 25.19 | 25.35 | -1.71% | 37,172 | 94,712,749 |
| 2024-09-06 | 26.83 | 26.83 | 25.75 | 25.79 | -3.7% | 35,017 | 91,388,876 |
| 2024-09-05 | 26.73 | 27.09 | 26.58 | 26.78 | +0.15% | 25,654 | 68,818,827 |
| 2024-09-04 | 26.41 | 26.98 | 26.3 | 26.74 | +0.19% | 24,123 | 64,426,138 |
| 2024-09-03 | 26.48 | 26.99 | 26.36 | 26.69 | +1.06% | 31,449 | 83,856,077 |
| 2024-09-02 | 27.58 | 27.69 | 26.4 | 26.41 | -4.62% | 47,862 | 128,655,726 |
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：