股票概览
33.9
+14.03%
+4.17
30.48
开盘价
34.22
最高价
30.47
最低价
76,603
成交量
数据更新至: 2024-09-30
技术指标
29.53
MA5 (5日均线)
28.42
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 | 30.48 | 34.22 | 30.47 | 33.9 | +14.03% | 76,603 | 247,977,731 |
| 2024-09-27 | 28.78 | 29.8 | 28.29 | 29.73 | +5.24% | 21,390 | 62,531,245 |
| 2024-09-26 | 28.22 | 28.33 | 27.56 | 28.25 | +1.4% | 23,832 | 66,809,725 |
| 2024-09-25 | 27.99 | 28.41 | 27.86 | 27.86 | -0.21% | 29,604 | 83,238,620 |
| 2024-09-24 | 27.45 | 28.05 | 27.28 | 27.92 | +1.71% | 27,338 | 75,871,058 |
| 2024-09-23 | 27.73 | 27.75 | 27.08 | 27.45 | +0.26% | 21,138 | 58,038,738 |
| 2024-09-20 | 27.7 | 28.12 | 27.34 | 27.38 | -0.18% | 24,750 | 68,300,202 |
| 2024-09-19 | 27.12 | 27.7 | 26.88 | 27.43 | +1.48% | 22,710 | 62,129,294 |
| 2024-09-18 | 26.43 | 27.38 | 26.43 | 27.03 | -0.81% | 20,873 | 56,419,105 |
| 2024-09-13 | 27.46 | 27.83 | 27.1 | 27.25 | -0.55% | 23,128 | 63,402,235 |
| 2024-09-12 | 27.32 | 27.6 | 27.21 | 27.4 | -0.04% | 19,353 | 53,132,026 |
| 2024-09-11 | 27 | 27.6 | 26.7 | 27.41 | +1.78% | 24,264 | 66,355,004 |
| 2024-09-10 | 26.18 | 27.06 | 26.18 | 26.93 | +2.4% | 29,308 | 78,054,143 |
| 2024-09-09 | 26.4 | 26.7 | 26.01 | 26.3 | -0.98% | 30,821 | 81,387,243 |
| 2024-09-06 | 26.72 | 26.94 | 26.34 | 26.56 | -0.75% | 25,394 | 67,669,892 |
| 2024-09-05 | 26.23 | 26.85 | 26.23 | 26.76 | +2.02% | 33,798 | 90,046,769 |
| 2024-09-04 | 26.01 | 26.5 | 25.7 | 26.23 | +0.08% | 41,161 | 107,834,000 |
| 2024-09-03 | 25.79 | 26.29 | 25.68 | 26.21 | +0.85% | 54,007 | 140,411,125 |
| 2024-09-02 | 26.5 | 27.18 | 25.79 | 25.99 | +5.39% | 97,348 | 257,460,321 |
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：