股票概览
27.59
+4.83%
+1.27
26.82
开盘价
28
最高价
26.54
最低价
117,897
成交量
数据更新至: 2024-09-30
技术指标
26.24
MA5 (5日均线)
25.28
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 | 26.82 | 28 | 26.54 | 27.59 | +4.83% | 117,897 | 322,779,454 |
| 2024-09-27 | 26.28 | 26.5 | 25.75 | 26.32 | +0.69% | 29,511 | 77,089,840 |
| 2024-09-26 | 25.58 | 26.29 | 25.36 | 26.14 | +1.67% | 45,624 | 118,646,196 |
| 2024-09-25 | 25.5 | 25.93 | 25.48 | 25.71 | +1.14% | 26,511 | 68,096,876 |
| 2024-09-24 | 25.44 | 25.6 | 24.72 | 25.42 | +0.55% | 34,426 | 86,532,905 |
| 2024-09-23 | 24.6 | 25.34 | 24.34 | 25.28 | +2.76% | 36,855 | 92,600,245 |
| 2024-09-20 | 24.28 | 25.04 | 24.09 | 24.6 | +0.65% | 41,419 | 101,849,173 |
| 2024-09-19 | 24 | 24.47 | 23.89 | 24.44 | +1.88% | 31,337 | 76,187,256 |
| 2024-09-18 | 23.2 | 24.16 | 23.15 | 23.99 | +3.14% | 32,695 | 77,896,218 |
| 2024-09-13 | 23.4 | 23.69 | 23.04 | 23.26 | -0.6% | 45,223 | 105,658,637 |
| 2024-09-12 | 23.38 | 24.01 | 23.22 | 23.4 | +0.17% | 36,883 | 86,914,749 |
| 2024-09-11 | 22.6 | 23.65 | 22.51 | 23.36 | +2.68% | 35,229 | 82,064,298 |
| 2024-09-10 | 22.63 | 22.8 | 22.2 | 22.75 | +0.44% | 22,633 | 50,927,900 |
| 2024-09-09 | 21.86 | 22.72 | 21.73 | 22.65 | +3.76% | 26,006 | 58,262,090 |
| 2024-09-06 | 22 | 22.12 | 21.7 | 21.83 | -0.68% | 11,540 | 25,275,416 |
| 2024-09-05 | 21.37 | 22.02 | 21.35 | 21.98 | +3.24% | 15,973 | 34,783,439 |
| 2024-09-04 | 21.3 | 21.59 | 21.13 | 21.29 | -0.65% | 12,070 | 25,821,356 |
| 2024-09-03 | 21.28 | 21.68 | 21.02 | 21.43 | +0.7% | 21,085 | 45,096,189 |
| 2024-09-02 | 21.47 | 21.53 | 20.75 | 21.28 | -1.07% | 23,948 | 50,754,530 |
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：