股票概览
28.75
+14.36%
+3.61
26.03
开盘价
28.98
最高价
25.63
最低价
135,288
成交量
数据更新至: 2024-09-30
技术指标
24.96
MA5 (5日均线)
23.83
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 | 26.03 | 28.98 | 25.63 | 28.75 | +14.36% | 135,288 | 369,615,472 |
| 2024-09-27 | 24.43 | 25.6 | 24.18 | 25.14 | +4.62% | 80,710 | 200,907,917 |
| 2024-09-26 | 23.4 | 24.05 | 23.2 | 24.03 | +2.56% | 44,186 | 104,957,138 |
| 2024-09-25 | 23.65 | 24.12 | 23.38 | 23.43 | -0.17% | 56,574 | 134,302,134 |
| 2024-09-24 | 22.71 | 23.47 | 22.71 | 23.47 | +3.44% | 40,515 | 93,903,181 |
| 2024-09-23 | 22.74 | 23.15 | 22.51 | 22.69 | +0.04% | 23,120 | 52,872,869 |
| 2024-09-20 | 22.89 | 22.93 | 22.5 | 22.68 | -0.66% | 25,496 | 57,793,736 |
| 2024-09-19 | 22.71 | 23.09 | 22.51 | 22.83 | +1.15% | 32,629 | 74,532,474 |
| 2024-09-18 | 22.7 | 22.84 | 22.31 | 22.57 | -0.53% | 25,695 | 57,915,865 |
| 2024-09-13 | 23.35 | 23.45 | 22.69 | 22.69 | -2.83% | 33,875 | 77,756,030 |
| 2024-09-12 | 23.6 | 23.99 | 23.31 | 23.35 | -1.31% | 31,423 | 74,138,758 |
| 2024-09-11 | 23.77 | 24.09 | 23.5 | 23.66 | -0.67% | 35,720 | 85,117,899 |
| 2024-09-10 | 23.62 | 24.01 | 23.14 | 23.82 | +0.93% | 39,342 | 92,817,179 |
| 2024-09-09 | 23.75 | 24.1 | 23.46 | 23.6 | +0.38% | 38,008 | 90,138,299 |
| 2024-09-06 | 24 | 24.26 | 23.36 | 23.51 | -2.61% | 56,452 | 133,550,601 |
| 2024-09-05 | 24.6 | 24.68 | 23.98 | 24.14 | -2.94% | 73,377 | 177,502,168 |
| 2024-09-04 | 23.99 | 25.18 | 23.77 | 24.87 | +2.01% | 107,367 | 263,791,980 |
| 2024-09-03 | 24.17 | 24.65 | 24.16 | 24.38 | +0.7% | 61,203 | 149,133,721 |
| 2024-09-02 | 24.34 | 24.76 | 24.09 | 24.21 | -1.18% | 91,072 | 221,960,687 |
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：