股票概览
34.34
+19.99%
+5.72
30.08
开盘价
34.34
最高价
29.13
最低价
92,955
成交量
数据更新至: 2024-09-30
技术指标
28.60
MA5 (5日均线)
27.01
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 | 30.08 | 34.34 | 29.13 | 34.34 | +19.99% | 92,955 | 295,662,426 |
| 2024-09-27 | 27.43 | 28.77 | 27.26 | 28.62 | +5.57% | 36,004 | 100,963,704 |
| 2024-09-26 | 26.55 | 27.15 | 26.21 | 27.11 | +2.65% | 32,656 | 87,171,694 |
| 2024-09-25 | 26.55 | 27.46 | 26.35 | 26.41 | -0.45% | 43,822 | 117,500,266 |
| 2024-09-24 | 25.25 | 26.7 | 24.81 | 26.53 | +5.49% | 41,661 | 108,191,041 |
| 2024-09-23 | 25 | 25.25 | 24.72 | 25.15 | +0.44% | 14,387 | 36,061,909 |
| 2024-09-20 | 25.85 | 26.07 | 24.82 | 25.04 | -2.61% | 27,682 | 70,055,336 |
| 2024-09-19 | 25.85 | 26.28 | 25.41 | 25.71 | -0.43% | 29,876 | 77,193,140 |
| 2024-09-18 | 25.84 | 26.17 | 25.35 | 25.82 | +1.73% | 30,259 | 78,204,213 |
| 2024-09-13 | 26.5 | 26.56 | 25.35 | 25.38 | -3.86% | 33,121 | 85,764,640 |
| 2024-09-12 | 27.3 | 27.58 | 26.4 | 26.4 | -2.76% | 28,624 | 77,135,837 |
| 2024-09-11 | 27.81 | 27.81 | 27.05 | 27.15 | -3.04% | 26,588 | 72,641,109 |
| 2024-09-10 | 27.5 | 28.44 | 26.94 | 28 | +1.16% | 31,243 | 86,233,917 |
| 2024-09-09 | 27.89 | 28.17 | 27.45 | 27.68 | -0.14% | 25,511 | 70,867,771 |
| 2024-09-06 | 28.29 | 28.73 | 27.5 | 27.72 | -2.05% | 38,272 | 107,478,192 |
| 2024-09-05 | 28.66 | 29.2 | 28 | 28.3 | -2.01% | 44,420 | 126,158,469 |
| 2024-09-04 | 27.87 | 30.37 | 27.87 | 28.88 | +1.37% | 54,898 | 159,424,219 |
| 2024-09-03 | 26.92 | 29.48 | 26.92 | 28.49 | +5.01% | 56,883 | 162,118,204 |
| 2024-09-02 | 28.11 | 28.95 | 27.1 | 27.13 | -5.34% | 48,187 | 134,384,423 |
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：