股票概览
28.78
+16%
+3.97
25.8
开盘价
29.18
最高价
25
最低价
347,494
成交量
数据更新至: 2024-09-30
技术指标
25.69
MA5 (5日均线)
24.52
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 | 25.8 | 29.18 | 25 | 28.78 | +16% | 347,494 | 938,020,038 |
| 2024-09-27 | 23.32 | 25.3 | 23.32 | 24.81 | +5.71% | 305,682 | 739,942,930 |
| 2024-09-26 | 24.77 | 24.77 | 22.61 | 23.47 | -9.9% | 329,179 | 766,957,393 |
| 2024-09-25 | 24.83 | 27.88 | 24.6 | 26.05 | +2.88% | 335,364 | 867,029,879 |
| 2024-09-24 | 24.21 | 26.19 | 23.61 | 25.32 | +6.39% | 286,958 | 716,871,532 |
| 2024-09-23 | 23.96 | 24.58 | 23.51 | 23.8 | -2.46% | 193,211 | 462,377,874 |
| 2024-09-20 | 23.44 | 24.4 | 23.3 | 24.4 | +5.45% | 235,046 | 559,618,722 |
| 2024-09-19 | 22.74 | 23.36 | 22.41 | 23.14 | +2.94% | 113,045 | 258,706,634 |
| 2024-09-18 | 22.9 | 23.31 | 22.22 | 22.48 | -1.83% | 127,821 | 288,734,540 |
| 2024-09-13 | 23.85 | 24.12 | 22.8 | 22.9 | -3.29% | 185,407 | 436,349,694 |
| 2024-09-12 | 25.11 | 25.3 | 23.58 | 23.68 | -5.54% | 193,027 | 468,130,830 |
| 2024-09-11 | 24.66 | 25.5 | 24.4 | 25.07 | +1.87% | 183,160 | 457,574,982 |
| 2024-09-10 | 24.86 | 24.96 | 23.87 | 24.61 | +0.53% | 118,831 | 289,861,175 |
| 2024-09-09 | 24.45 | 24.98 | 24.18 | 24.48 | +0.12% | 137,427 | 337,380,807 |
| 2024-09-06 | 25.1 | 25.62 | 24.37 | 24.45 | -3.17% | 180,607 | 448,499,885 |
| 2024-09-05 | 25.1 | 25.66 | 24.7 | 25.25 | +3.02% | 233,228 | 586,129,380 |
| 2024-09-04 | 27.49 | 27.73 | 23.69 | 24.51 | -13.42% | 365,543 | 914,767,094 |
| 2024-09-03 | 26.65 | 29.09 | 25.8 | 28.31 | +2.31% | 287,150 | 802,446,809 |
| 2024-09-02 | 26.39 | 29.5 | 26.39 | 27.67 | +0.18% | 372,073 | 1,045,104,192 |
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：