股票概览
27.6
+9.92%
+2.49
26.11
开盘价
27.62
最高价
25.64
最低价
515,794
成交量
数据更新至: 2024-09-30
技术指标
24.62
MA5 (5日均线)
23.57
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 | 26.11 | 27.62 | 25.64 | 27.6 | +9.92% | 515,794 | 1,386,908,762 |
| 2024-09-27 | 24.09 | 25.46 | 24.09 | 25.11 | +4.84% | 296,310 | 735,005,890 |
| 2024-09-26 | 23.4 | 23.95 | 23.24 | 23.95 | +2.39% | 184,649 | 434,804,222 |
| 2024-09-25 | 23.19 | 23.79 | 23.15 | 23.39 | +1.56% | 182,703 | 428,325,919 |
| 2024-09-24 | 22.64 | 23.15 | 22.37 | 23.03 | +2.31% | 135,827 | 310,052,844 |
| 2024-09-23 | 22.28 | 22.98 | 22.21 | 22.51 | +0.67% | 159,198 | 361,039,566 |
| 2024-09-20 | 21.99 | 22.48 | 21.7 | 22.36 | +1.13% | 171,194 | 377,013,399 |
| 2024-09-19 | 22.61 | 22.77 | 21.67 | 22.11 | -2.12% | 256,021 | 563,045,409 |
| 2024-09-18 | 23.01 | 23.09 | 21.76 | 22.59 | -1.83% | 228,167 | 507,252,491 |
| 2024-09-13 | 23.19 | 23.38 | 22.95 | 23.01 | -0.48% | 74,591 | 172,660,281 |
| 2024-09-12 | 23.33 | 23.56 | 23.11 | 23.12 | -0.82% | 78,983 | 183,938,023 |
| 2024-09-11 | 23.4 | 23.57 | 23.16 | 23.31 | -1.1% | 63,911 | 149,439,093 |
| 2024-09-10 | 23.64 | 23.76 | 23.3 | 23.57 | -0.25% | 87,007 | 204,759,263 |
| 2024-09-09 | 24.03 | 24.24 | 23.41 | 23.63 | -1.58% | 111,024 | 263,474,241 |
| 2024-09-06 | 24.43 | 24.48 | 23.99 | 24.01 | -1.72% | 75,285 | 182,159,533 |
| 2024-09-05 | 24.28 | 24.72 | 24.22 | 24.43 | +0.62% | 94,027 | 230,448,541 |
| 2024-09-04 | 24.17 | 24.44 | 24.13 | 24.28 | -0.21% | 75,905 | 184,405,794 |
| 2024-09-03 | 24.04 | 24.54 | 23.88 | 24.33 | +2.53% | 116,755 | 283,763,178 |
| 2024-09-02 | 24.53 | 24.55 | 23.71 | 23.73 | -3.26% | 114,737 | 275,866,833 |
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：