股票概览
28.45
+8.92%
+2.33
26.9
开盘价
28.67
最高价
26.3
最低价
73,272
成交量
数据更新至: 2024-09-30
技术指标
25.79
MA5 (5日均线)
24.78
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 | 26.9 | 28.67 | 26.3 | 28.45 | +8.92% | 73,272 | 202,751,558 |
| 2024-09-27 | 25.36 | 26.44 | 25.12 | 26.12 | +4.27% | 47,201 | 121,534,170 |
| 2024-09-26 | 24.69 | 25.05 | 24.5 | 25.05 | +1.17% | 32,727 | 81,190,099 |
| 2024-09-25 | 24.63 | 25.9 | 24.54 | 24.76 | +0.69% | 52,773 | 132,170,223 |
| 2024-09-24 | 24.21 | 24.62 | 23.8 | 24.59 | +1.61% | 31,348 | 76,253,534 |
| 2024-09-23 | 24.35 | 24.45 | 23.82 | 24.2 | +0.04% | 22,766 | 55,190,577 |
| 2024-09-20 | 24 | 24.32 | 23.61 | 24.19 | +1.3% | 27,338 | 65,969,648 |
| 2024-09-19 | 23.42 | 23.92 | 23.1 | 23.88 | +3.02% | 17,641 | 41,678,634 |
| 2024-09-18 | 23.39 | 23.63 | 22.85 | 23.18 | -0.9% | 15,021 | 34,746,316 |
| 2024-09-13 | 23.82 | 24.03 | 23.22 | 23.39 | -2.46% | 19,072 | 45,140,647 |
| 2024-09-12 | 24.34 | 24.35 | 23.88 | 23.98 | -0.66% | 22,340 | 53,854,660 |
| 2024-09-11 | 24.19 | 24.45 | 23.91 | 24.14 | -0.7% | 27,897 | 67,371,677 |
| 2024-09-10 | 23.51 | 24.55 | 23.16 | 24.31 | +3.18% | 41,550 | 99,985,805 |
| 2024-09-09 | 23.08 | 23.69 | 22.9 | 23.56 | +0.73% | 15,765 | 36,919,603 |
| 2024-09-06 | 23.97 | 24.08 | 23.28 | 23.39 | -2.38% | 19,937 | 47,062,043 |
| 2024-09-05 | 23.81 | 24.25 | 23.8 | 23.96 | -0.08% | 27,881 | 66,796,621 |
| 2024-09-04 | 23.56 | 25 | 23.4 | 23.98 | +1.61% | 44,305 | 106,557,469 |
| 2024-09-03 | 23.28 | 24.13 | 23.28 | 23.6 | +1.37% | 38,401 | 90,914,711 |
| 2024-09-02 | 24.13 | 24.53 | 23.28 | 23.28 | -3.72% | 52,903 | 125,068,185 |
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：