股票概览
31.39
+9.07%
+2.61
29.32
开盘价
31.66
最高价
29.05
最低价
27,107
成交量
数据更新至: 2024-09-30
技术指标
28.58
MA5 (5日均线)
27.68
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 | 29.32 | 31.66 | 29.05 | 31.39 | +9.07% | 27,107 | 82,111,464 |
| 2024-09-27 | 28.09 | 29.23 | 27.52 | 28.78 | +3.34% | 19,231 | 54,489,849 |
| 2024-09-26 | 27.41 | 27.87 | 27.27 | 27.85 | +0.94% | 9,269 | 25,612,836 |
| 2024-09-25 | 27.38 | 28.28 | 27.12 | 27.59 | +1.03% | 14,374 | 39,898,358 |
| 2024-09-24 | 26.7 | 27.49 | 26.3 | 27.31 | +2.52% | 12,128 | 32,591,764 |
| 2024-09-23 | 26.8 | 27.19 | 26.59 | 26.64 | -0.82% | 8,609 | 23,124,652 |
| 2024-09-20 | 27.12 | 27.3 | 26.67 | 26.86 | -1.36% | 9,152 | 24,615,358 |
| 2024-09-19 | 26.39 | 27.27 | 26.06 | 27.23 | +3.1% | 11,908 | 32,089,058 |
| 2024-09-18 | 26.88 | 26.9 | 26 | 26.41 | -1.27% | 10,751 | 28,351,830 |
| 2024-09-13 | 26.98 | 27.33 | 26.65 | 26.75 | -1.94% | 13,130 | 35,354,907 |
| 2024-09-12 | 26.74 | 27.54 | 26.6 | 27.28 | +2.17% | 18,470 | 50,120,679 |
| 2024-09-11 | 26.5 | 27.07 | 26.01 | 26.7 | +0.04% | 13,304 | 35,435,218 |
| 2024-09-10 | 26 | 26.8 | 25.85 | 26.69 | +2.81% | 18,708 | 49,503,707 |
| 2024-09-09 | 25.55 | 26.34 | 25.48 | 25.96 | +0.82% | 12,426 | 32,257,737 |
| 2024-09-06 | 26 | 26.4 | 25.65 | 25.75 | -0.96% | 12,650 | 32,892,118 |
| 2024-09-05 | 25.54 | 26.3 | 25.54 | 26 | +1.05% | 12,867 | 33,487,853 |
| 2024-09-04 | 26.03 | 26.44 | 25.56 | 25.73 | -1.61% | 17,288 | 44,685,247 |
| 2024-09-03 | 25.97 | 27 | 25.47 | 26.15 | +1.24% | 28,044 | 73,718,754 |
| 2024-09-02 | 24.74 | 26.08 | 24.6 | 25.83 | +1.89% | 35,696 | 91,216,264 |
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：