股票概览
32.2
+19.93%
+5.35
28.11
开盘价
32.22
最高价
28.11
最低价
62,646
成交量
数据更新至: 2024-09-30
技术指标
25.94
MA5 (5日均线)
24.29
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 | 28.11 | 32.22 | 28.11 | 32.2 | +19.93% | 62,646 | 189,770,521 |
| 2024-09-27 | 24.5 | 28.2 | 24.5 | 26.85 | +11.04% | 43,667 | 116,286,623 |
| 2024-09-26 | 23.32 | 24.24 | 23.32 | 24.18 | +3.69% | 21,471 | 51,069,232 |
| 2024-09-25 | 23.37 | 23.97 | 23.17 | 23.32 | +0.69% | 27,751 | 65,560,967 |
| 2024-09-24 | 22.57 | 23.3 | 22.2 | 23.16 | +3.16% | 16,955 | 38,736,618 |
| 2024-09-23 | 22.48 | 22.76 | 22.1 | 22.45 | -0.18% | 7,525 | 16,920,164 |
| 2024-09-20 | 22.95 | 23.02 | 22.41 | 22.49 | -1.75% | 8,717 | 19,733,917 |
| 2024-09-19 | 22.46 | 23.18 | 22.41 | 22.89 | +1.96% | 11,711 | 26,724,976 |
| 2024-09-18 | 23.35 | 23.48 | 22.1 | 22.45 | -1.88% | 8,894 | 19,906,482 |
| 2024-09-13 | 23.1 | 23.58 | 22.82 | 22.88 | -1.59% | 9,936 | 22,863,815 |
| 2024-09-12 | 23.95 | 24.14 | 23.11 | 23.25 | -2.39% | 10,930 | 25,806,239 |
| 2024-09-11 | 24.1 | 24.2 | 23.72 | 23.82 | -1.37% | 8,094 | 19,375,699 |
| 2024-09-10 | 24.34 | 24.38 | 23.67 | 24.15 | -0.78% | 13,798 | 33,079,016 |
| 2024-09-09 | 23.68 | 24.39 | 23.5 | 24.34 | +2.66% | 14,082 | 33,965,610 |
| 2024-09-06 | 24.99 | 24.99 | 23.7 | 23.71 | -4.24% | 14,748 | 35,704,433 |
| 2024-09-05 | 24.7 | 25.15 | 24.41 | 24.76 | +0.04% | 13,713 | 33,977,382 |
| 2024-09-04 | 24.18 | 25.11 | 23.86 | 24.75 | +1.73% | 17,039 | 41,777,023 |
| 2024-09-03 | 24.04 | 24.77 | 24.04 | 24.33 | +0.54% | 11,997 | 29,305,054 |
| 2024-09-02 | 24.5 | 25.06 | 24.18 | 24.2 | -2.34% | 16,377 | 40,391,944 |
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：