股票概览
34.36
+15.5%
+4.61
31.4
开盘价
34.36
最高价
31.03
最低价
160,831
成交量
数据更新至: 2024-09-30
技术指标
29.08
MA5 (5日均线)
27.53
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 | 31.4 | 34.36 | 31.03 | 34.36 | +15.5% | 160,831 | 531,093,790 |
| 2024-09-27 | 28.4 | 29.9 | 28.27 | 29.75 | +6.98% | 55,294 | 160,904,703 |
| 2024-09-26 | 26.86 | 27.81 | 26.5 | 27.81 | +4.04% | 59,070 | 160,895,989 |
| 2024-09-25 | 27.06 | 27.69 | 26.73 | 26.73 | 0% | 45,892 | 124,810,736 |
| 2024-09-24 | 25.65 | 26.74 | 25.46 | 26.73 | +4.74% | 40,121 | 104,978,711 |
| 2024-09-23 | 25.76 | 26.05 | 25.48 | 25.52 | -0.85% | 20,770 | 53,322,482 |
| 2024-09-20 | 26.37 | 26.45 | 25.54 | 25.74 | -2.35% | 30,663 | 79,325,897 |
| 2024-09-19 | 26.04 | 26.76 | 25.81 | 26.36 | +1.27% | 24,626 | 64,848,866 |
| 2024-09-18 | 26.29 | 26.47 | 25.65 | 26.03 | -0.99% | 18,596 | 48,254,916 |
| 2024-09-13 | 26.77 | 26.84 | 26.28 | 26.29 | -1.79% | 16,707 | 44,368,981 |
| 2024-09-12 | 27.1 | 27.47 | 26.68 | 26.77 | -1.36% | 19,130 | 51,746,388 |
| 2024-09-11 | 26.74 | 27.35 | 26.71 | 27.14 | +0.71% | 22,824 | 61,816,852 |
| 2024-09-10 | 26.6 | 27.09 | 26.26 | 26.95 | +1.7% | 26,697 | 71,117,564 |
| 2024-09-09 | 26.8 | 26.95 | 26.3 | 26.5 | -1.27% | 28,255 | 74,935,785 |
| 2024-09-06 | 27.8 | 27.8 | 26.81 | 26.84 | -3% | 31,110 | 84,579,491 |
| 2024-09-05 | 27.38 | 28.08 | 27.3 | 27.67 | +1.21% | 28,263 | 78,323,474 |
| 2024-09-04 | 27.3 | 27.63 | 27.19 | 27.34 | -1.26% | 29,568 | 80,953,684 |
| 2024-09-03 | 27.17 | 27.95 | 27.17 | 27.69 | +1.43% | 21,137 | 58,417,222 |
| 2024-09-02 | 28.41 | 28.64 | 27.27 | 27.3 | -4.18% | 32,245 | 89,826,247 |
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：