股票概览
35.98
+20.01%
+6
32.48
开盘价
35.98
最高价
32.22
最低价
187,797
成交量
数据更新至: 2024-09-30
技术指标
29.54
MA5 (5日均线)
27.36
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 | 32.48 | 35.98 | 32.22 | 35.98 | +20.01% | 187,797 | 643,871,455 |
| 2024-09-27 | 28.5 | 30 | 28.49 | 29.98 | +6.43% | 72,724 | 212,994,994 |
| 2024-09-26 | 26.88 | 28.18 | 26.8 | 28.17 | +4.88% | 70,972 | 196,418,194 |
| 2024-09-25 | 27.13 | 28 | 26.81 | 26.86 | +0.49% | 65,477 | 179,285,215 |
| 2024-09-24 | 25.09 | 26.78 | 24.83 | 26.73 | +7.83% | 58,166 | 150,692,565 |
| 2024-09-23 | 25.3 | 25.69 | 24.72 | 24.79 | -2.21% | 27,542 | 69,204,050 |
| 2024-09-20 | 25.51 | 25.79 | 25.05 | 25.35 | -0.24% | 26,465 | 66,927,930 |
| 2024-09-19 | 25.15 | 25.98 | 24.92 | 25.41 | +1.48% | 39,444 | 100,387,954 |
| 2024-09-18 | 25.95 | 25.95 | 24.45 | 25.04 | -0.83% | 35,571 | 88,275,758 |
| 2024-09-13 | 26.48 | 26.48 | 25.2 | 25.25 | -4.28% | 43,363 | 111,324,136 |
| 2024-09-12 | 26.94 | 27.19 | 26.26 | 26.38 | -1.38% | 23,193 | 62,022,988 |
| 2024-09-11 | 26.7 | 26.81 | 26.38 | 26.75 | +0.15% | 22,157 | 58,969,753 |
| 2024-09-10 | 26.3 | 26.8 | 25.73 | 26.71 | +1.95% | 32,009 | 83,834,309 |
| 2024-09-09 | 26.57 | 26.8 | 26.11 | 26.2 | -1.17% | 27,221 | 71,684,478 |
| 2024-09-06 | 27.39 | 27.45 | 26.51 | 26.51 | -3.07% | 30,964 | 82,985,482 |
| 2024-09-05 | 26.96 | 27.73 | 26.92 | 27.35 | +1.67% | 28,277 | 77,214,371 |
| 2024-09-04 | 26.9 | 27.4 | 26.68 | 26.9 | -0.81% | 26,015 | 70,374,851 |
| 2024-09-03 | 26.55 | 27.5 | 26.54 | 27.12 | +2.15% | 31,977 | 86,488,611 |
| 2024-09-02 | 28.1 | 28.29 | 26.52 | 26.55 | -5.85% | 51,373 | 140,035,043 |
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：