股票概览
35.26
+19.89%
+5.85
30.5
开盘价
35.28
最高价
30.5
最低价
27,645
成交量
数据更新至: 2024-09-30
技术指标
29.17
MA5 (5日均线)
27.67
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 | 30.5 | 35.28 | 30.5 | 35.26 | +19.89% | 27,645 | 91,535,744 |
| 2024-09-27 | 27.92 | 29.88 | 27.61 | 29.41 | +7.02% | 12,718 | 36,589,170 |
| 2024-09-26 | 26.74 | 27.5 | 26.42 | 27.48 | +2.38% | 12,055 | 32,739,078 |
| 2024-09-25 | 26.95 | 27.44 | 26.71 | 26.84 | -0.07% | 14,800 | 40,056,279 |
| 2024-09-24 | 26.5 | 27.22 | 26.11 | 26.86 | +0.07% | 15,737 | 42,197,728 |
| 2024-09-23 | 27.77 | 27.92 | 26.67 | 26.84 | -3.83% | 14,159 | 38,400,830 |
| 2024-09-20 | 27.12 | 28.34 | 26.76 | 27.91 | +3.45% | 21,511 | 59,373,204 |
| 2024-09-19 | 24.92 | 27.14 | 24.85 | 26.98 | +10.21% | 15,702 | 41,231,447 |
| 2024-09-18 | 24.68 | 25.17 | 24.44 | 24.48 | -0.73% | 4,872 | 12,013,357 |
| 2024-09-13 | 25.72 | 25.9 | 24.66 | 24.66 | -4.12% | 4,993 | 12,602,412 |
| 2024-09-12 | 25.37 | 25.96 | 25.3 | 25.72 | +1.5% | 6,153 | 15,843,859 |
| 2024-09-11 | 25.16 | 25.74 | 24.68 | 25.34 | +0.76% | 4,560 | 11,562,111 |
| 2024-09-10 | 24.6 | 25.47 | 24.31 | 25.15 | +2.24% | 6,663 | 16,514,158 |
| 2024-09-09 | 25.54 | 25.59 | 24.41 | 24.6 | -3.68% | 6,903 | 17,162,801 |
| 2024-09-06 | 26.17 | 26.26 | 25.2 | 25.54 | -1.31% | 7,872 | 20,218,850 |
| 2024-09-05 | 25.89 | 26.48 | 25.43 | 25.88 | +1.77% | 10,352 | 26,857,591 |
| 2024-09-04 | 25.03 | 25.92 | 24.9 | 25.43 | +0.95% | 6,994 | 17,780,470 |
| 2024-09-03 | 24.88 | 25.4 | 24.88 | 25.19 | +0.32% | 8,739 | 21,926,206 |
| 2024-09-02 | 24.8 | 26.1 | 24.16 | 25.11 | +1.45% | 19,491 | 49,103,046 |
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：