股票概览
36.74
+18.9%
+5.84
32.77
开盘价
37
最高价
32.21
最低价
81,084
成交量
数据更新至: 2024-09-30
技术指标
30.12
MA5 (5日均线)
28.12
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 | 32.77 | 37 | 32.21 | 36.74 | +18.9% | 81,084 | 277,712,897 |
| 2024-09-27 | 29.53 | 31.11 | 29 | 30.9 | +8.54% | 23,663 | 71,004,135 |
| 2024-09-26 | 27.05 | 28.55 | 27.05 | 28.47 | +4.21% | 20,676 | 57,626,079 |
| 2024-09-25 | 27.46 | 28.2 | 27.26 | 27.32 | +0.55% | 23,451 | 65,169,176 |
| 2024-09-24 | 25.54 | 27.18 | 25.43 | 27.17 | +6.97% | 27,828 | 73,619,182 |
| 2024-09-23 | 26 | 26.16 | 25.38 | 25.4 | -2.23% | 12,674 | 32,532,204 |
| 2024-09-20 | 26.53 | 26.77 | 25.9 | 25.98 | -2.29% | 12,374 | 32,239,552 |
| 2024-09-19 | 26.93 | 27.18 | 26.02 | 26.59 | +0.72% | 11,417 | 30,409,345 |
| 2024-09-18 | 26.93 | 26.93 | 26 | 26.4 | +0.76% | 10,446 | 27,434,216 |
| 2024-09-13 | 27.32 | 27.32 | 26.2 | 26.2 | -3.32% | 13,804 | 36,829,921 |
| 2024-09-12 | 27.4 | 27.71 | 27.08 | 27.1 | -0.55% | 7,190 | 19,661,038 |
| 2024-09-11 | 26.98 | 27.6 | 26.75 | 27.25 | +1.79% | 11,532 | 31,470,442 |
| 2024-09-10 | 27.05 | 27.1 | 26.28 | 26.77 | +0.07% | 11,666 | 31,073,046 |
| 2024-09-09 | 26.95 | 27.48 | 26.72 | 26.75 | -1.26% | 10,153 | 27,402,634 |
| 2024-09-06 | 27.78 | 28.05 | 27.08 | 27.09 | -2.94% | 10,977 | 30,090,272 |
| 2024-09-05 | 28.3 | 28.55 | 27.76 | 27.91 | -0.07% | 11,061 | 31,040,256 |
| 2024-09-04 | 27.33 | 28.35 | 27.33 | 27.93 | +1.16% | 14,881 | 41,615,786 |
| 2024-09-03 | 27.12 | 27.9 | 26.78 | 27.61 | +2.26% | 13,674 | 37,672,585 |
| 2024-09-02 | 27.71 | 28.08 | 26.99 | 27 | -2.56% | 16,067 | 43,933,672 |
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：