股票概览
28.13
+8.19%
+2.13
26.6
开盘价
28.51
最高价
25.91
最低价
50,858
成交量
数据更新至: 2024-09-30
技术指标
25.53
MA5 (5日均线)
24.23
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 | 26.6 | 28.51 | 25.91 | 28.13 | +8.19% | 50,858 | 138,709,786 |
| 2024-09-27 | 25.3 | 26.24 | 24.89 | 26 | +3.42% | 39,231 | 100,431,559 |
| 2024-09-26 | 24.27 | 25.3 | 24.21 | 25.14 | +3.97% | 22,047 | 54,313,202 |
| 2024-09-25 | 24.6 | 24.75 | 24 | 24.18 | -0.17% | 24,924 | 60,769,072 |
| 2024-09-24 | 23.69 | 24.26 | 23.16 | 24.22 | +2.32% | 21,942 | 52,197,078 |
| 2024-09-23 | 23.17 | 23.77 | 23.05 | 23.67 | +1.37% | 15,947 | 37,433,056 |
| 2024-09-20 | 22.77 | 23.75 | 22.66 | 23.35 | +2.28% | 18,182 | 42,234,852 |
| 2024-09-19 | 22.45 | 22.97 | 22.34 | 22.83 | +2.75% | 9,422 | 21,416,669 |
| 2024-09-18 | 22.57 | 22.71 | 21.76 | 22.22 | -1.51% | 7,834 | 17,377,076 |
| 2024-09-13 | 23.14 | 23.36 | 22.44 | 22.56 | -2.42% | 9,276 | 21,103,460 |
| 2024-09-12 | 23.22 | 23.52 | 23.12 | 23.12 | -0.43% | 6,441 | 15,031,395 |
| 2024-09-11 | 23.54 | 23.63 | 23.13 | 23.22 | -1.57% | 6,241 | 14,575,772 |
| 2024-09-10 | 23.08 | 23.66 | 22.85 | 23.59 | +2.17% | 11,566 | 26,960,210 |
| 2024-09-09 | 22.9 | 23.25 | 22.52 | 23.09 | +1.01% | 9,081 | 20,853,619 |
| 2024-09-06 | 23.91 | 23.99 | 22.86 | 22.86 | -4.63% | 16,811 | 39,114,777 |
| 2024-09-05 | 23.61 | 24.15 | 23.49 | 23.97 | +1.52% | 10,265 | 24,425,803 |
| 2024-09-04 | 23.65 | 23.83 | 23.45 | 23.61 | -0.8% | 7,752 | 18,323,696 |
| 2024-09-03 | 23.61 | 24.02 | 23.56 | 23.8 | +0.85% | 8,369 | 19,867,410 |
| 2024-09-02 | 24.3 | 24.53 | 23.51 | 23.6 | -3.24% | 12,485 | 29,900,434 |
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：