股票概览
33.5
+19.09%
+5.37
29.5
开盘价
33.76
最高价
28.56
最低价
32,365
成交量
数据更新至: 2024-09-30
技术指标
27.95
MA5 (5日均线)
26.52
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 | 29.5 | 33.76 | 28.56 | 33.5 | +19.09% | 32,365 | 101,126,595 |
| 2024-09-27 | 27.3 | 28.13 | 26.61 | 28.13 | +6.11% | 13,390 | 36,735,748 |
| 2024-09-26 | 25.65 | 26.58 | 25.19 | 26.51 | +2.47% | 17,465 | 45,320,466 |
| 2024-09-25 | 25.73 | 26.67 | 25.66 | 25.87 | +0.54% | 15,887 | 41,411,637 |
| 2024-09-24 | 25.51 | 25.97 | 24.57 | 25.73 | +3.17% | 9,689 | 24,636,992 |
| 2024-09-23 | 24.9 | 25.38 | 24.71 | 24.94 | +0.16% | 4,061 | 10,192,341 |
| 2024-09-20 | 25.21 | 25.6 | 24.7 | 24.9 | -2.28% | 5,555 | 13,944,142 |
| 2024-09-19 | 25 | 25.86 | 24.94 | 25.48 | +2.37% | 6,143 | 15,628,441 |
| 2024-09-18 | 25.28 | 26.09 | 24.53 | 24.89 | -1.54% | 4,069 | 10,178,669 |
| 2024-09-13 | 25.93 | 26.26 | 25.28 | 25.28 | -3.4% | 3,932 | 10,085,853 |
| 2024-09-12 | 26.11 | 26.46 | 25.97 | 26.17 | +0.58% | 5,176 | 13,604,681 |
| 2024-09-11 | 26.29 | 26.3 | 25.74 | 26.02 | -1.06% | 5,425 | 14,107,755 |
| 2024-09-10 | 26.24 | 26.61 | 25.49 | 26.3 | +0.23% | 8,066 | 20,947,759 |
| 2024-09-09 | 26.07 | 26.78 | 25.93 | 26.24 | -0.98% | 4,314 | 11,316,535 |
| 2024-09-06 | 27.39 | 27.66 | 26.41 | 26.5 | -3.25% | 6,253 | 16,694,595 |
| 2024-09-05 | 27.1 | 27.66 | 26.93 | 27.39 | +1.67% | 4,333 | 11,825,887 |
| 2024-09-04 | 27.3 | 27.55 | 26.8 | 26.94 | -2.32% | 5,762 | 15,587,367 |
| 2024-09-03 | 27.47 | 27.72 | 27.15 | 27.58 | +0.62% | 4,481 | 12,287,795 |
| 2024-09-02 | 28.01 | 28.46 | 27.12 | 27.41 | -2.25% | 10,676 | 29,366,399 |
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：