股票概览
27.2
+9.99%
+2.47
27.2
开盘价
27.2
最高价
26.44
最低价
3,949,175
成交量
数据更新至: 2024-09-30
技术指标
23.28
MA5 (5日均线)
21.22
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 | 27.2 | 27.2 | 26.44 | 27.2 | +9.99% | 3,949,175 | 10,719,669,520 |
| 2024-09-27 | 23.4 | 24.73 | 22.7 | 24.73 | +10.01% | 2,799,347 | 6,591,736,856 |
| 2024-09-26 | 21.01 | 22.49 | 21.01 | 22.48 | +6.24% | 3,093,203 | 6,741,430,788 |
| 2024-09-25 | 21.29 | 21.78 | 21.05 | 21.16 | +1.63% | 3,007,318 | 6,440,028,901 |
| 2024-09-24 | 19.71 | 20.83 | 19.4 | 20.82 | +7.82% | 2,869,163 | 5,812,378,580 |
| 2024-09-23 | 19.32 | 19.47 | 19.17 | 19.31 | +0.1% | 536,511 | 1,037,305,241 |
| 2024-09-20 | 19.3 | 19.36 | 19.13 | 19.29 | -0.26% | 629,197 | 1,211,200,793 |
| 2024-09-19 | 19.07 | 19.5 | 18.95 | 19.34 | +2.11% | 989,389 | 1,906,649,056 |
| 2024-09-18 | 18.8 | 19.01 | 18.77 | 18.94 | +0.11% | 379,326 | 716,767,636 |
| 2024-09-13 | 18.91 | 19.08 | 18.84 | 18.92 | +0.21% | 461,500 | 876,310,760 |
| 2024-09-12 | 19.02 | 19.04 | 18.84 | 18.88 | -0.63% | 341,256 | 645,613,092 |
| 2024-09-11 | 18.85 | 19.08 | 18.82 | 19 | +0.64% | 460,408 | 874,378,090 |
| 2024-09-10 | 19.04 | 19.06 | 18.75 | 18.88 | -0.53% | 530,734 | 1,001,496,950 |
| 2024-09-09 | 18.79 | 19.2 | 18.75 | 18.98 | -0.42% | 729,015 | 1,386,724,718 |
| 2024-09-06 | 19.44 | 19.58 | 19.04 | 19.06 | -0.26% | 1,176,128 | 2,270,723,933 |
| 2024-09-05 | 19.05 | 19.18 | 18.97 | 19.11 | -0.05% | 523,895 | 999,567,984 |
| 2024-09-04 | 19.05 | 19.29 | 19.05 | 19.12 | 0% | 467,109 | 894,498,620 |
| 2024-09-03 | 18.91 | 19.25 | 18.91 | 19.12 | +1.06% | 508,719 | 971,650,931 |
| 2024-09-02 | 19.19 | 19.2 | 18.91 | 18.92 | -1.92% | 653,954 | 1,243,771,468 |
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：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832