股票概览
31.81
+14.26%
+3.97
28.56
开盘价
32.41
最高价
28.28
最低价
74,812
成交量
数据更新至: 2024-09-30
技术指标
27.31
MA5 (5日均线)
26.05
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 | 28.56 | 32.41 | 28.28 | 31.81 | +14.26% | 74,812 | 226,620,623 |
| 2024-09-27 | 26.68 | 28.32 | 26.47 | 27.84 | +5.22% | 40,291 | 110,356,996 |
| 2024-09-26 | 25.37 | 26.47 | 25.08 | 26.46 | +4.26% | 25,933 | 67,642,611 |
| 2024-09-25 | 25.24 | 26.06 | 25.23 | 25.38 | +1.24% | 23,649 | 60,667,767 |
| 2024-09-24 | 24.51 | 25.07 | 24.08 | 25.07 | +3.3% | 18,926 | 46,755,768 |
| 2024-09-23 | 24.11 | 24.66 | 23.92 | 24.27 | -0.04% | 12,068 | 29,395,307 |
| 2024-09-20 | 25.21 | 25.21 | 23.88 | 24.28 | -4.11% | 25,031 | 61,011,138 |
| 2024-09-19 | 25.1 | 25.6 | 24.91 | 25.32 | +1.73% | 11,904 | 30,127,322 |
| 2024-09-18 | 25.29 | 25.31 | 24.27 | 24.89 | -1.15% | 12,867 | 31,817,389 |
| 2024-09-13 | 25.95 | 26.11 | 25.18 | 25.18 | -2.97% | 14,426 | 36,800,100 |
| 2024-09-12 | 26.31 | 26.74 | 25.93 | 25.95 | -1.33% | 9,611 | 25,299,009 |
| 2024-09-11 | 26.51 | 26.68 | 26.15 | 26.3 | -1.5% | 8,483 | 22,389,605 |
| 2024-09-10 | 26.1 | 26.79 | 25.73 | 26.7 | +2.22% | 13,257 | 34,860,216 |
| 2024-09-09 | 26.01 | 26.24 | 25.8 | 26.12 | -0.46% | 9,474 | 24,664,720 |
| 2024-09-06 | 27.13 | 27.16 | 26.19 | 26.24 | -2.89% | 14,625 | 38,841,101 |
| 2024-09-05 | 26.91 | 27.27 | 26.74 | 27.02 | +0.52% | 11,058 | 29,821,430 |
| 2024-09-04 | 27 | 27.08 | 26.5 | 26.88 | -1.18% | 14,468 | 38,765,004 |
| 2024-09-03 | 26.8 | 27.4 | 26.8 | 27.2 | +1.49% | 13,126 | 35,630,589 |
| 2024-09-02 | 27.26 | 27.5 | 26.77 | 26.8 | -1.98% | 14,867 | 40,289,641 |
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：