股票概览
34.16
+19.73%
+5.63
30.2
开盘价
34.2
最高价
29.4
最低价
58,680
成交量
数据更新至: 2024-09-30
技术指标
27.80
MA5 (5日均线)
25.86
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 | 30.2 | 34.2 | 29.4 | 34.16 | +19.73% | 58,680 | 185,886,354 |
| 2024-09-27 | 26.5 | 28.88 | 26.5 | 28.53 | +8.89% | 19,226 | 53,205,491 |
| 2024-09-26 | 25.17 | 26.3 | 24.88 | 26.2 | +4.09% | 18,984 | 48,709,559 |
| 2024-09-25 | 25.2 | 25.92 | 25 | 25.17 | +1% | 20,952 | 53,473,183 |
| 2024-09-24 | 23.35 | 25.19 | 23.34 | 24.92 | +7.37% | 28,788 | 70,290,673 |
| 2024-09-23 | 23.48 | 23.77 | 23.12 | 23.21 | -1.19% | 8,315 | 19,442,378 |
| 2024-09-20 | 24.27 | 24.32 | 23.43 | 23.49 | -3.89% | 13,892 | 32,909,705 |
| 2024-09-19 | 24.28 | 24.96 | 23.94 | 24.44 | +1.45% | 11,880 | 29,048,819 |
| 2024-09-18 | 24.64 | 24.64 | 23.71 | 24.09 | -1.23% | 9,058 | 21,717,512 |
| 2024-09-13 | 25.6 | 25.6 | 24.36 | 24.39 | -4.09% | 15,013 | 37,123,683 |
| 2024-09-12 | 25.11 | 26.82 | 25.11 | 25.43 | +0.63% | 18,627 | 48,396,826 |
| 2024-09-11 | 24.81 | 25.75 | 24.35 | 25.27 | +2.06% | 14,537 | 36,829,600 |
| 2024-09-10 | 24.8 | 24.99 | 24.05 | 24.76 | -0.16% | 11,234 | 27,566,216 |
| 2024-09-09 | 25.03 | 25.39 | 24.6 | 24.8 | -1.82% | 8,723 | 21,747,682 |
| 2024-09-06 | 26.38 | 26.38 | 25.18 | 25.26 | -4.43% | 12,135 | 31,061,779 |
| 2024-09-05 | 26.16 | 27.17 | 26.02 | 26.43 | +1.11% | 15,015 | 40,063,789 |
| 2024-09-04 | 25.8 | 26.71 | 25.62 | 26.14 | +0.65% | 14,024 | 36,868,987 |
| 2024-09-03 | 25.36 | 26.26 | 25.15 | 25.97 | +2.32% | 14,030 | 36,303,144 |
| 2024-09-02 | 26.5 | 26.87 | 25.37 | 25.38 | -4.94% | 15,380 | 40,029,117 |
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：