股票概览
38.68
+14.1%
+4.78
35.25
开盘价
39.38
最高价
34.8
最低价
23,531
成交量
数据更新至: 2024-09-30
技术指标
32.48
MA5 (5日均线)
29.96
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 | 35.25 | 39.38 | 34.8 | 38.68 | +14.1% | 23,531 | 86,817,711 |
| 2024-09-27 | 32.88 | 35.27 | 31.96 | 33.9 | +6.07% | 13,382 | 44,566,383 |
| 2024-09-26 | 28.8 | 31.99 | 28.8 | 31.96 | +10.97% | 19,459 | 59,595,494 |
| 2024-09-25 | 29.29 | 29.91 | 28.62 | 28.8 | -0.86% | 10,460 | 30,735,723 |
| 2024-09-24 | 27.29 | 29.47 | 27.23 | 29.05 | +7.12% | 12,861 | 36,661,084 |
| 2024-09-23 | 27.38 | 27.63 | 26.83 | 27.12 | -2.09% | 5,492 | 14,894,071 |
| 2024-09-20 | 27.79 | 27.81 | 27.3 | 27.7 | -0.4% | 3,195 | 8,786,605 |
| 2024-09-19 | 27.27 | 28.18 | 26.8 | 27.81 | +3.08% | 4,614 | 12,770,146 |
| 2024-09-18 | 27.42 | 27.51 | 26.5 | 26.98 | -2.18% | 6,646 | 17,912,526 |
| 2024-09-13 | 27.54 | 27.8 | 27.11 | 27.58 | +0.36% | 6,301 | 17,263,925 |
| 2024-09-12 | 27.72 | 28.2 | 27.39 | 27.48 | -0.87% | 3,666 | 10,141,551 |
| 2024-09-11 | 27.97 | 28.08 | 27.64 | 27.72 | -1.11% | 4,094 | 11,373,984 |
| 2024-09-10 | 28.53 | 28.83 | 27.47 | 28.03 | -0.95% | 4,995 | 13,932,248 |
| 2024-09-09 | 28.27 | 28.55 | 28 | 28.3 | -0.63% | 3,208 | 9,066,863 |
| 2024-09-06 | 28.88 | 29.1 | 28.35 | 28.48 | -1.35% | 4,907 | 14,073,211 |
| 2024-09-05 | 29.14 | 29.24 | 28.7 | 28.87 | +0.24% | 4,342 | 12,561,539 |
| 2024-09-04 | 28.85 | 29.39 | 28.7 | 28.8 | -1.13% | 5,897 | 17,075,808 |
| 2024-09-03 | 29.23 | 29.43 | 28.8 | 29.13 | +0.38% | 5,169 | 15,027,150 |
| 2024-09-02 | 29.76 | 29.9 | 29.02 | 29.02 | -2.42% | 5,987 | 17,595,176 |
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：