股票概览
31.8
+10.72%
+3.08
29.46
开盘价
32.47
最高价
29.34
最低价
134,578
成交量
数据更新至: 2024-09-30
技术指标
27.73
MA5 (5日均线)
25.97
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 | 29.46 | 32.47 | 29.34 | 31.8 | +10.72% | 134,578 | 416,230,474 |
| 2024-09-27 | 27.65 | 29 | 27.44 | 28.72 | +6.41% | 66,738 | 187,869,451 |
| 2024-09-26 | 25.94 | 27.01 | 25.75 | 26.99 | +4.61% | 40,937 | 108,398,821 |
| 2024-09-25 | 25.5 | 26.27 | 25.26 | 25.8 | +1.9% | 35,718 | 92,778,899 |
| 2024-09-24 | 24.27 | 25.36 | 24.12 | 25.32 | +5.85% | 27,311 | 67,705,664 |
| 2024-09-23 | 24.11 | 24.24 | 23.85 | 23.92 | -0.87% | 10,676 | 25,593,821 |
| 2024-09-20 | 24.56 | 24.56 | 23.94 | 24.13 | -1.43% | 12,652 | 30,514,617 |
| 2024-09-19 | 24.17 | 24.96 | 24.08 | 24.48 | +1.75% | 20,439 | 50,069,674 |
| 2024-09-18 | 24.9 | 24.9 | 23.73 | 24.06 | -1.64% | 20,363 | 48,959,154 |
| 2024-09-13 | 24.8 | 24.88 | 24.46 | 24.46 | -1.45% | 9,604 | 23,636,941 |
| 2024-09-12 | 24.87 | 25.37 | 24.77 | 24.82 | -0.48% | 11,109 | 27,763,449 |
| 2024-09-11 | 24.82 | 25.25 | 24.71 | 24.94 | -0.08% | 8,354 | 20,890,705 |
| 2024-09-10 | 25.13 | 25.2 | 24.59 | 24.96 | -0.68% | 15,167 | 37,731,318 |
| 2024-09-09 | 25.13 | 25.52 | 24.98 | 25.13 | -0.44% | 9,848 | 24,864,719 |
| 2024-09-06 | 25.65 | 25.8 | 25.16 | 25.24 | -1.75% | 10,870 | 27,592,854 |
| 2024-09-05 | 25.65 | 26.06 | 25.5 | 25.69 | +0.75% | 16,777 | 43,129,969 |
| 2024-09-04 | 25.22 | 25.87 | 25.15 | 25.5 | +0.59% | 15,074 | 38,508,911 |
| 2024-09-03 | 25.44 | 25.75 | 25.01 | 25.35 | -0.28% | 17,586 | 44,634,588 |
| 2024-09-02 | 25.58 | 25.88 | 25.4 | 25.42 | -0.59% | 19,772 | 50,727,391 |
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：