股票概览
31.93
+19.99%
+5.32
28.52
开盘价
31.93
最高价
28.2
最低价
74,423
成交量
数据更新至: 2024-09-30
技术指标
26.35
MA5 (5日均线)
24.88
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 | 28.52 | 31.93 | 28.2 | 31.93 | +19.99% | 74,423 | 224,079,770 |
| 2024-09-27 | 25.13 | 27.48 | 25.01 | 26.61 | +7.86% | 53,534 | 139,301,666 |
| 2024-09-26 | 23.9 | 24.67 | 23.68 | 24.67 | +1.69% | 50,255 | 121,344,284 |
| 2024-09-25 | 24.58 | 25.09 | 24.26 | 24.26 | -0.04% | 64,709 | 159,549,923 |
| 2024-09-24 | 23.38 | 24.56 | 23.38 | 24.27 | +2.84% | 53,066 | 127,140,246 |
| 2024-09-23 | 24.5 | 25.15 | 23.6 | 23.6 | +0.81% | 58,053 | 141,942,382 |
| 2024-09-20 | 23.37 | 23.68 | 23.05 | 23.41 | +0.3% | 31,641 | 73,870,731 |
| 2024-09-19 | 23.15 | 23.83 | 22.9 | 23.34 | +1.7% | 36,196 | 84,712,723 |
| 2024-09-18 | 23.67 | 23.76 | 22.52 | 22.95 | -3.57% | 37,292 | 85,738,973 |
| 2024-09-13 | 23.32 | 24.28 | 22.98 | 23.8 | +2.06% | 57,168 | 135,010,287 |
| 2024-09-12 | 24.39 | 24.55 | 23.32 | 23.32 | -3.76% | 54,000 | 129,192,019 |
| 2024-09-11 | 24.6 | 24.74 | 23.92 | 24.23 | -4.12% | 66,845 | 162,563,043 |
| 2024-09-10 | 27.07 | 27.48 | 25.19 | 25.27 | -4.89% | 83,763 | 216,215,684 |
| 2024-09-09 | 26 | 29.19 | 25.7 | 26.57 | +4.81% | 125,301 | 340,849,565 |
| 2024-09-06 | 25.28 | 26.02 | 25.13 | 25.35 | -1.05% | 69,211 | 176,648,750 |
| 2024-09-05 | 27.22 | 27.22 | 25.12 | 25.62 | -5.95% | 106,712 | 275,735,860 |
| 2024-09-04 | 26.51 | 28.66 | 26.25 | 27.24 | +0.93% | 127,541 | 350,657,159 |
| 2024-09-03 | 30.55 | 32 | 26.31 | 26.99 | +41.61% | 189,054 | 527,712,687 |
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：