股票概览
29.16
+12.59%
+3.26
26.91
开盘价
29.69
最高价
26.46
最低价
146,547
成交量
数据更新至: 2024-09-30
技术指标
25.44
MA5 (5日均线)
24.20
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 | 26.91 | 29.69 | 26.46 | 29.16 | +12.59% | 146,547 | 410,945,339 |
| 2024-09-27 | 25 | 26.38 | 24.7 | 25.9 | +5.07% | 80,920 | 206,393,634 |
| 2024-09-26 | 23.71 | 24.71 | 23.71 | 24.65 | +3.83% | 58,140 | 141,311,112 |
| 2024-09-25 | 24.05 | 24.37 | 23.63 | 23.74 | -0.08% | 43,998 | 105,805,456 |
| 2024-09-24 | 22.9 | 23.8 | 22.71 | 23.76 | +4.12% | 37,602 | 87,851,275 |
| 2024-09-23 | 22.92 | 23.13 | 22.66 | 22.82 | -1.13% | 14,439 | 32,997,745 |
| 2024-09-20 | 23.5 | 23.51 | 22.88 | 23.08 | -0.94% | 17,229 | 39,831,552 |
| 2024-09-19 | 22.95 | 23.54 | 22.76 | 23.3 | +2.33% | 22,393 | 52,037,819 |
| 2024-09-18 | 22.96 | 22.96 | 22.49 | 22.77 | -0.39% | 13,866 | 31,514,350 |
| 2024-09-13 | 23.39 | 23.49 | 22.86 | 22.86 | -2.18% | 14,483 | 33,452,984 |
| 2024-09-12 | 23.65 | 23.75 | 23.37 | 23.37 | -0.47% | 17,418 | 41,062,004 |
| 2024-09-11 | 23.3 | 23.54 | 23.09 | 23.48 | +0.77% | 15,709 | 36,714,174 |
| 2024-09-10 | 22.99 | 23.47 | 22.7 | 23.3 | +1.61% | 16,119 | 37,108,960 |
| 2024-09-09 | 23 | 23.27 | 22.82 | 22.93 | -0.82% | 17,048 | 39,210,491 |
| 2024-09-06 | 23.8 | 23.91 | 23.1 | 23.12 | -2.32% | 22,323 | 52,256,529 |
| 2024-09-05 | 23.6 | 23.94 | 23.57 | 23.67 | +0.3% | 18,039 | 42,806,635 |
| 2024-09-04 | 23.53 | 23.85 | 23.4 | 23.6 | -0.25% | 18,478 | 43,689,203 |
| 2024-09-03 | 23.18 | 23.86 | 23.18 | 23.66 | +2.29% | 24,095 | 56,797,967 |
| 2024-09-02 | 23.64 | 23.8 | 23.11 | 23.13 | -2.41% | 27,683 | 64,887,920 |
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：