股票概览
29.91
+9.2%
+2.52
28.03
开盘价
30.13
最高价
27.65
最低价
36,500
成交量
数据更新至: 2024-09-30
技术指标
26.67
MA5 (5日均线)
25.68
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 | 28.03 | 30.13 | 27.65 | 29.91 | +9.2% | 36,500 | 106,282,495 |
| 2024-09-27 | 25.88 | 27.58 | 25.88 | 27.39 | +6% | 21,388 | 57,116,307 |
| 2024-09-26 | 25.23 | 25.85 | 24.92 | 25.84 | +2.83% | 16,655 | 42,474,985 |
| 2024-09-25 | 25.11 | 25.6 | 25.02 | 25.13 | +0.12% | 11,641 | 29,536,885 |
| 2024-09-24 | 24.49 | 25.1 | 24.28 | 25.1 | +2.49% | 9,591 | 23,742,236 |
| 2024-09-23 | 24.68 | 25.16 | 24 | 24.49 | -1.13% | 9,269 | 22,730,845 |
| 2024-09-20 | 24.93 | 24.98 | 24.58 | 24.77 | -0.04% | 7,330 | 18,146,475 |
| 2024-09-19 | 24.43 | 25.22 | 24.18 | 24.78 | +1.1% | 11,246 | 27,881,157 |
| 2024-09-18 | 24.8 | 25.11 | 24.35 | 24.51 | -1.49% | 8,906 | 21,946,227 |
| 2024-09-13 | 25.22 | 25.42 | 24.77 | 24.88 | -2.09% | 12,654 | 31,731,287 |
| 2024-09-12 | 24.72 | 25.76 | 24.6 | 25.41 | +2.79% | 19,016 | 48,108,991 |
| 2024-09-11 | 24.36 | 24.79 | 24.1 | 24.72 | +1.19% | 10,199 | 25,036,323 |
| 2024-09-10 | 24.33 | 24.52 | 23.9 | 24.43 | +0.53% | 10,051 | 24,398,008 |
| 2024-09-09 | 23.8 | 24.85 | 23.62 | 24.3 | +2.06% | 14,625 | 35,588,664 |
| 2024-09-06 | 23.91 | 24.09 | 23.61 | 23.81 | -0.42% | 6,000 | 14,271,267 |
| 2024-09-05 | 23.58 | 23.99 | 23.58 | 23.91 | +0.63% | 4,896 | 11,673,019 |
| 2024-09-04 | 23.77 | 24.32 | 23.52 | 23.76 | -0.04% | 8,757 | 20,947,902 |
| 2024-09-03 | 23.24 | 23.88 | 23.2 | 23.77 | +1.41% | 7,064 | 16,683,428 |
| 2024-09-02 | 23.41 | 23.82 | 23.31 | 23.44 | -0.8% | 7,536 | 17,742,499 |
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：