股票概览
31.15
+8.69%
+2.49
29.58
开盘价
31.38
最高价
29.02
最低价
2,869,478
成交量
数据更新至: 2024-09-30
技术指标
27.40
MA5 (5日均线)
25.72
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 | 29.58 | 31.38 | 29.02 | 31.15 | +8.69% | 2,869,478 | 8,701,519,424 |
| 2024-09-27 | 26.66 | 28.79 | 26.64 | 28.66 | +8.97% | 1,913,912 | 5,290,243,992 |
| 2024-09-26 | 25.44 | 26.3 | 25.36 | 26.3 | +3.22% | 910,927 | 2,356,644,030 |
| 2024-09-25 | 25.69 | 26.1 | 25.39 | 25.48 | +0.24% | 984,133 | 2,537,530,465 |
| 2024-09-24 | 24.98 | 25.43 | 24.63 | 25.42 | +2.09% | 922,583 | 2,316,808,696 |
| 2024-09-23 | 24.49 | 25.25 | 24.39 | 24.9 | +3.06% | 937,921 | 2,345,331,323 |
| 2024-09-20 | 23.95 | 24.33 | 23.95 | 24.16 | +0.96% | 456,201 | 1,101,092,483 |
| 2024-09-19 | 23.78 | 24.18 | 23.51 | 23.93 | +1.18% | 408,034 | 975,592,495 |
| 2024-09-18 | 23.59 | 23.71 | 23.35 | 23.65 | +0.47% | 233,080 | 548,063,222 |
| 2024-09-13 | 23.67 | 23.91 | 23.53 | 23.54 | -0.76% | 222,060 | 526,412,422 |
| 2024-09-12 | 23.86 | 24.12 | 23.7 | 23.72 | -0.29% | 240,120 | 574,110,481 |
| 2024-09-11 | 23.7 | 23.9 | 23.65 | 23.79 | -0.29% | 223,239 | 530,660,988 |
| 2024-09-10 | 23.55 | 23.94 | 23.3 | 23.86 | +1.4% | 399,666 | 943,345,009 |
| 2024-09-09 | 23.95 | 24.04 | 23.33 | 23.53 | -2.32% | 474,252 | 1,120,739,838 |
| 2024-09-06 | 24.47 | 24.49 | 24.04 | 24.09 | -1.47% | 248,579 | 602,427,916 |
| 2024-09-05 | 24.2 | 24.57 | 24.2 | 24.45 | +0.91% | 253,536 | 618,938,628 |
| 2024-09-04 | 24.12 | 24.42 | 24.02 | 24.23 | -0.53% | 241,646 | 585,033,348 |
| 2024-09-03 | 24.1 | 24.53 | 24.1 | 24.36 | +0.66% | 234,626 | 570,503,806 |
| 2024-09-02 | 24.87 | 24.97 | 24.19 | 24.2 | -2.54% | 402,144 | 984,370,937 |
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：