股票概览
28.31
+9.98%
+2.57
27.17
开盘价
28.31
最高价
26.65
最低价
568,833
成交量
数据更新至: 2024-09-30
技术指标
24.81
MA5 (5日均线)
23.55
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 | 27.17 | 28.31 | 26.65 | 28.31 | +9.98% | 568,833 | 1,574,407,114 |
| 2024-09-27 | 24.39 | 25.98 | 24.39 | 25.74 | +7.52% | 401,564 | 1,016,663,450 |
| 2024-09-26 | 22.96 | 23.94 | 22.85 | 23.94 | +4% | 204,967 | 481,172,478 |
| 2024-09-25 | 23.29 | 23.64 | 23 | 23.02 | -0.04% | 211,465 | 493,603,244 |
| 2024-09-24 | 22.45 | 23.1 | 22.35 | 23.03 | +3.04% | 176,045 | 401,838,659 |
| 2024-09-23 | 22.51 | 22.74 | 22.29 | 22.35 | -1.02% | 64,740 | 145,493,033 |
| 2024-09-20 | 22.57 | 22.58 | 22.35 | 22.58 | +0.04% | 61,902 | 139,156,669 |
| 2024-09-19 | 22.28 | 22.63 | 21.85 | 22.57 | +2.22% | 111,693 | 249,868,305 |
| 2024-09-18 | 22.08 | 22.17 | 21.75 | 22.08 | +0.78% | 54,594 | 119,968,820 |
| 2024-09-13 | 22.55 | 22.68 | 21.91 | 21.91 | -2.8% | 85,896 | 190,510,763 |
| 2024-09-12 | 22.76 | 22.9 | 22.48 | 22.54 | -0.88% | 80,540 | 182,394,384 |
| 2024-09-11 | 22.45 | 22.97 | 22.32 | 22.74 | +0.89% | 140,132 | 318,816,963 |
| 2024-09-10 | 22.25 | 23.06 | 22 | 22.54 | +1.99% | 212,470 | 479,939,083 |
| 2024-09-09 | 21.99 | 22.4 | 21.79 | 22.1 | +0.82% | 79,728 | 175,659,561 |
| 2024-09-06 | 22.2 | 22.26 | 21.9 | 21.92 | -1.31% | 54,993 | 121,228,814 |
| 2024-09-05 | 22.22 | 22.56 | 22.13 | 22.21 | +0.54% | 59,845 | 133,386,489 |
| 2024-09-04 | 22.08 | 22.39 | 22 | 22.09 | -0.32% | 64,432 | 142,734,053 |
| 2024-09-03 | 21.88 | 22.35 | 21.79 | 22.16 | +1.28% | 75,609 | 167,384,637 |
| 2024-09-02 | 22.18 | 22.25 | 21.87 | 21.88 | -1.44% | 75,634 | 166,593,654 |
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：