股票概览
34.55
+10%
+3.14
32.44
开盘价
34.96
最高价
31.5
最低价
36,763
成交量
数据更新至: 2024-09-30
技术指标
31.70
MA5 (5日均线)
31.02
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 | 32.44 | 34.96 | 31.5 | 34.55 | +10% | 36,763 | 122,701,616 |
| 2024-09-27 | 31.4 | 31.79 | 30.5 | 31.41 | +0.74% | 6,398 | 19,845,674 |
| 2024-09-26 | 31.12 | 31.36 | 29.99 | 31.18 | +0.39% | 12,152 | 36,848,387 |
| 2024-09-25 | 30.3 | 31.33 | 30.22 | 31.06 | +2.58% | 7,163 | 22,108,216 |
| 2024-09-24 | 29.84 | 30.4 | 29.51 | 30.28 | +1.2% | 6,961 | 20,920,955 |
| 2024-09-23 | 30.13 | 30.39 | 29.35 | 29.92 | -0.66% | 4,977 | 14,830,150 |
| 2024-09-20 | 30.5 | 30.5 | 29.49 | 30.12 | -0.73% | 5,595 | 16,728,571 |
| 2024-09-19 | 30.28 | 30.69 | 29.89 | 30.34 | +0.46% | 4,995 | 15,092,024 |
| 2024-09-18 | 30.23 | 30.93 | 29.59 | 30.2 | -2.86% | 5,976 | 18,059,656 |
| 2024-09-13 | 31.7 | 32.3 | 30.5 | 31.09 | -1.68% | 7,430 | 23,278,023 |
| 2024-09-12 | 32.55 | 32.74 | 31.62 | 31.62 | -3.1% | 9,010 | 28,882,248 |
| 2024-09-11 | 32.28 | 32.95 | 32.27 | 32.63 | +1.12% | 4,542 | 14,847,937 |
| 2024-09-10 | 32.14 | 32.35 | 31.62 | 32.27 | +0.4% | 3,144 | 10,061,991 |
| 2024-09-09 | 32.4 | 32.68 | 32.02 | 32.14 | -0.96% | 4,644 | 14,995,933 |
| 2024-09-06 | 32.51 | 33 | 32.26 | 32.45 | -0.18% | 5,207 | 16,946,731 |
| 2024-09-05 | 32.38 | 32.7 | 32.11 | 32.51 | +0.18% | 6,724 | 21,727,475 |
| 2024-09-04 | 33.11 | 33.11 | 32.25 | 32.45 | -2.26% | 5,255 | 17,138,653 |
| 2024-09-03 | 33.2 | 33.87 | 32.93 | 33.2 | -0.33% | 6,785 | 22,586,470 |
| 2024-09-02 | 33.8 | 34.14 | 33.02 | 33.31 | -1.33% | 8,356 | 28,045,247 |
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：