股票概览
33.28
+15.76%
+4.53
32
开盘价
33.8
最高价
29.54
最低价
18,369
成交量
数据更新至: 2024-09-30
技术指标
29.46
MA5 (5日均线)
28.40
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 | 33.8 | 29.54 | 33.28 | +15.76% | 18,369 | 58,305,507 |
| 2024-09-27 | 28.17 | 28.75 | 28.08 | 28.75 | +2.5% | 7,093 | 20,087,154 |
| 2024-09-26 | 27.76 | 28.18 | 27.15 | 28.05 | +0.14% | 9,605 | 26,546,543 |
| 2024-09-25 | 29.19 | 29.86 | 28 | 28.01 | -4.04% | 12,348 | 35,236,300 |
| 2024-09-24 | 27.87 | 29.31 | 27.87 | 29.19 | +4.74% | 10,103 | 29,150,618 |
| 2024-09-23 | 27.5 | 28.06 | 27.12 | 27.87 | +1.35% | 6,916 | 19,199,263 |
| 2024-09-20 | 27.09 | 27.86 | 27.08 | 27.5 | +0.73% | 5,618 | 15,459,626 |
| 2024-09-19 | 26.9 | 27.38 | 26.87 | 27.3 | +1.11% | 2,258 | 6,140,363 |
| 2024-09-18 | 26.82 | 27.47 | 26.82 | 27 | -0.04% | 2,956 | 7,994,073 |
| 2024-09-13 | 26.83 | 27.47 | 26.39 | 27.01 | +0.67% | 3,410 | 9,222,501 |
| 2024-09-12 | 26.65 | 27.07 | 26.27 | 26.83 | +0.68% | 2,576 | 6,911,208 |
| 2024-09-11 | 26.2 | 26.66 | 25.99 | 26.65 | +2.26% | 3,449 | 9,129,278 |
| 2024-09-10 | 25.2 | 26.16 | 25.2 | 26.06 | +0.89% | 1,869 | 4,858,197 |
| 2024-09-09 | 25.55 | 26.18 | 25.3 | 25.83 | +0.43% | 1,338 | 3,460,287 |
| 2024-09-06 | 25.6 | 26.33 | 24.39 | 25.72 | -0.89% | 1,902 | 4,918,839 |
| 2024-09-05 | 26 | 26.18 | 25.72 | 25.95 | +0.97% | 1,222 | 3,169,898 |
| 2024-09-04 | 25.91 | 25.96 | 25.64 | 25.7 | -1% | 2,023 | 5,215,827 |
| 2024-09-03 | 25.38 | 26.27 | 25.21 | 25.96 | +2.65% | 3,298 | 8,539,712 |
| 2024-09-02 | 25.28 | 25.89 | 25.01 | 25.29 | +0.88% | 4,768 | 12,157,991 |
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：