股票概览
33.88
+13.81%
+4.11
31.51
开盘价
34.28
最高价
31.02
最低价
90,611
成交量
数据更新至: 2024-09-30
技术指标
28.71
MA5 (5日均线)
26.92
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 | 31.51 | 34.28 | 31.02 | 33.88 | +13.81% | 90,611 | 296,855,293 |
| 2024-09-27 | 28.29 | 31.24 | 28.12 | 29.77 | +8.06% | 46,701 | 135,782,401 |
| 2024-09-26 | 26.2 | 27.7 | 25.76 | 27.55 | +5.96% | 49,725 | 132,220,305 |
| 2024-09-25 | 26.7 | 27.53 | 25.81 | 26 | -1.29% | 71,947 | 192,289,151 |
| 2024-09-24 | 25.27 | 26.55 | 25.27 | 26.34 | +4.61% | 24,825 | 64,595,333 |
| 2024-09-23 | 24.97 | 25.54 | 24.87 | 25.18 | +0.4% | 12,108 | 30,501,583 |
| 2024-09-20 | 25.5 | 25.79 | 24.91 | 25.08 | -1.76% | 14,592 | 36,862,394 |
| 2024-09-19 | 25.39 | 25.88 | 25.11 | 25.53 | +1.11% | 15,346 | 39,167,621 |
| 2024-09-18 | 24.68 | 25.31 | 24.18 | 25.25 | +2.43% | 21,676 | 53,678,585 |
| 2024-09-13 | 25.02 | 25.55 | 24.22 | 24.65 | -1.87% | 22,880 | 56,337,427 |
| 2024-09-12 | 25.25 | 25.78 | 25.08 | 25.12 | -0.59% | 10,911 | 27,709,893 |
| 2024-09-11 | 25.14 | 25.71 | 24.84 | 25.27 | +0.92% | 14,913 | 37,724,959 |
| 2024-09-10 | 25.11 | 25.32 | 24.8 | 25.04 | -0.63% | 16,159 | 40,361,796 |
| 2024-09-09 | 25.81 | 25.86 | 25 | 25.2 | -2.74% | 19,278 | 48,719,665 |
| 2024-09-06 | 26.52 | 26.52 | 25.83 | 25.91 | -1.97% | 10,157 | 26,477,345 |
| 2024-09-05 | 26.3 | 26.71 | 26.02 | 26.43 | +1.34% | 15,506 | 40,956,407 |
| 2024-09-04 | 25.8 | 26.37 | 25.6 | 26.08 | +0.77% | 17,095 | 44,635,140 |
| 2024-09-03 | 25.75 | 26.02 | 25.34 | 25.88 | +1.45% | 17,633 | 45,510,177 |
| 2024-09-02 | 26.02 | 26.18 | 25.3 | 25.51 | -2.63% | 28,948 | 74,362,234 |
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：