股票概览
28.32
+8.8%
+2.29
26.64
开盘价
28.5
最高价
26.04
最低价
46,578
成交量
数据更新至: 2024-09-30
技术指标
25.59
MA5 (5日均线)
24.57
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 | 26.64 | 28.5 | 26.04 | 28.32 | +8.8% | 46,578 | 127,708,052 |
| 2024-09-27 | 25.1 | 26.28 | 25.02 | 26.03 | +4.33% | 31,053 | 79,502,487 |
| 2024-09-26 | 24.54 | 25.09 | 24.25 | 24.95 | +1.46% | 22,534 | 55,629,007 |
| 2024-09-25 | 24.22 | 24.86 | 24.08 | 24.59 | +2.29% | 22,782 | 55,749,773 |
| 2024-09-24 | 23.66 | 24.05 | 23.3 | 24.04 | +1.69% | 17,126 | 40,749,115 |
| 2024-09-23 | 23.63 | 24.1 | 23.47 | 23.64 | -0.96% | 10,808 | 25,580,770 |
| 2024-09-20 | 23.53 | 23.95 | 23.01 | 23.87 | +1.36% | 15,372 | 36,217,140 |
| 2024-09-19 | 23.21 | 23.77 | 23.01 | 23.55 | +1.55% | 11,266 | 26,506,639 |
| 2024-09-18 | 23.76 | 23.98 | 22.83 | 23.19 | -1.36% | 10,192 | 23,630,316 |
| 2024-09-13 | 24.25 | 24.45 | 23.45 | 23.51 | -3.45% | 11,852 | 28,213,206 |
| 2024-09-12 | 24.96 | 24.96 | 24.23 | 24.35 | -1.1% | 10,656 | 26,075,180 |
| 2024-09-11 | 24.89 | 24.93 | 24.4 | 24.62 | -1.01% | 9,003 | 22,192,235 |
| 2024-09-10 | 24.3 | 25.17 | 23.95 | 24.87 | +2.09% | 14,006 | 34,404,438 |
| 2024-09-09 | 25 | 25.5 | 24.28 | 24.36 | -2.72% | 15,885 | 39,081,370 |
| 2024-09-06 | 25.81 | 26.1 | 24.78 | 25.04 | -4.86% | 26,866 | 67,992,163 |
| 2024-09-05 | 25.56 | 27.65 | 25.56 | 26.32 | +2.73% | 27,480 | 71,979,818 |
| 2024-09-04 | 27.11 | 28.81 | 25.6 | 25.62 | -3.79% | 40,774 | 109,008,114 |
| 2024-09-03 | 26.3 | 26.63 | 25.81 | 26.63 | +1.68% | 29,987 | 78,677,186 |
| 2024-09-02 | 26.14 | 26.4 | 25.89 | 26.19 | -0.91% | 26,531 | 69,261,488 |
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：