股票概览
32.19
+15.17%
+4.24
29.44
开盘价
32.37
最高价
28.88
最低价
27,374
成交量
数据更新至: 2024-09-30
技术指标
27.04
MA5 (5日均线)
25.39
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 | 29.44 | 32.37 | 28.88 | 32.19 | +15.17% | 27,374 | 84,022,610 |
| 2024-09-27 | 26.48 | 27.95 | 26.23 | 27.95 | +8.71% | 9,506 | 25,592,889 |
| 2024-09-26 | 24.76 | 25.75 | 24.45 | 25.71 | +3.84% | 8,597 | 21,637,281 |
| 2024-09-25 | 24.92 | 25.5 | 24.73 | 24.76 | +0.65% | 9,185 | 23,053,198 |
| 2024-09-24 | 23.65 | 24.6 | 23.51 | 24.6 | +4.5% | 6,211 | 15,012,166 |
| 2024-09-23 | 23.56 | 23.77 | 23.3 | 23.54 | +0.04% | 3,696 | 8,716,861 |
| 2024-09-20 | 23.98 | 24.07 | 23.39 | 23.53 | -1.88% | 4,482 | 10,572,177 |
| 2024-09-19 | 23.84 | 24.37 | 23.5 | 23.98 | +1.65% | 6,407 | 15,343,852 |
| 2024-09-18 | 24.02 | 24.31 | 23.1 | 23.59 | -1.95% | 5,771 | 13,568,493 |
| 2024-09-13 | 25.08 | 25.28 | 24.06 | 24.06 | -4.07% | 7,648 | 18,740,434 |
| 2024-09-12 | 25.86 | 26.22 | 25.08 | 25.08 | -3.8% | 10,384 | 26,433,741 |
| 2024-09-11 | 26.25 | 26.99 | 25.7 | 26.07 | -1.96% | 13,671 | 35,719,415 |
| 2024-09-10 | 24.85 | 27.87 | 24.57 | 26.59 | +7.35% | 14,033 | 36,753,013 |
| 2024-09-09 | 24.63 | 24.9 | 24.45 | 24.77 | -0.2% | 2,323 | 5,730,314 |
| 2024-09-06 | 25.87 | 25.87 | 24.75 | 24.82 | -3.95% | 3,699 | 9,318,553 |
| 2024-09-05 | 25.72 | 26.11 | 25.7 | 25.84 | -0.31% | 2,341 | 6,058,498 |
| 2024-09-04 | 26.13 | 26.26 | 25.81 | 25.92 | -0.65% | 3,481 | 9,059,709 |
| 2024-09-03 | 25.7 | 26.33 | 25.48 | 26.09 | +1.44% | 4,385 | 11,443,599 |
| 2024-09-02 | 26.41 | 26.6 | 25.72 | 25.72 | -2.54% | 6,191 | 16,109,773 |
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：