股票概览
32.46
+16.22%
+4.53
29.49
开盘价
32.98
最高价
28.57
最低价
20,902
成交量
数据更新至: 2024-09-30
技术指标
27.85
MA5 (5日均线)
26.23
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 | 29.49 | 32.98 | 28.57 | 32.46 | +16.22% | 20,902 | 65,138,812 |
| 2024-09-27 | 26.97 | 28 | 26.97 | 27.93 | +5.12% | 6,695 | 18,410,980 |
| 2024-09-26 | 26.36 | 26.63 | 26.11 | 26.57 | +0.8% | 5,516 | 14,546,719 |
| 2024-09-25 | 26.15 | 26.62 | 25.93 | 26.36 | +1.7% | 6,508 | 17,087,967 |
| 2024-09-24 | 25.29 | 25.99 | 25.11 | 25.92 | +2.41% | 6,699 | 17,129,419 |
| 2024-09-23 | 24.85 | 25.88 | 24.61 | 25.31 | +1.73% | 6,563 | 16,707,217 |
| 2024-09-20 | 24.32 | 25.24 | 24.22 | 24.88 | +2.47% | 7,615 | 18,928,493 |
| 2024-09-19 | 24.6 | 24.83 | 24.26 | 24.28 | -1.02% | 4,724 | 11,596,880 |
| 2024-09-18 | 24.09 | 24.63 | 23.91 | 24.53 | +1.78% | 3,932 | 9,542,827 |
| 2024-09-13 | 23.95 | 24.7 | 23.6 | 24.1 | +0.63% | 6,960 | 16,902,497 |
| 2024-09-12 | 24.12 | 24.41 | 23.88 | 23.95 | -0.54% | 3,070 | 7,399,991 |
| 2024-09-11 | 23.88 | 24.27 | 23.88 | 24.08 | -0.12% | 3,341 | 8,044,461 |
| 2024-09-10 | 24.11 | 24.36 | 23.86 | 24.11 | 0% | 4,946 | 11,916,244 |
| 2024-09-09 | 24.48 | 24.48 | 23.57 | 24.11 | -0.5% | 5,878 | 14,085,576 |
| 2024-09-06 | 24 | 25.15 | 23.62 | 24.23 | +0.71% | 10,659 | 25,984,724 |
| 2024-09-05 | 23.7 | 24.07 | 23.3 | 24.06 | +3.62% | 8,535 | 20,362,321 |
| 2024-09-04 | 22.79 | 23.44 | 22.75 | 23.22 | +0.26% | 3,911 | 9,050,167 |
| 2024-09-03 | 22.5 | 23.24 | 22.36 | 23.16 | +2.71% | 4,210 | 9,682,103 |
| 2024-09-02 | 23.06 | 23.31 | 22.47 | 22.55 | -2.38% | 5,321 | 12,151,309 |
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：