股票概览
29.99
+9.93%
+2.71
28.6
开盘价
30
最高价
28.15
最低价
129,445
成交量
数据更新至: 2024-09-30
技术指标
26.59
MA5 (5日均线)
25.24
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 | 28.6 | 30 | 28.15 | 29.99 | +9.93% | 129,445 | 378,206,642 |
| 2024-09-27 | 26.38 | 27.29 | 26.27 | 27.28 | +5.37% | 73,759 | 198,572,006 |
| 2024-09-26 | 24.79 | 25.95 | 24.7 | 25.89 | +4.31% | 47,474 | 120,599,080 |
| 2024-09-25 | 25.31 | 25.6 | 24.7 | 24.82 | -0.56% | 52,650 | 132,927,860 |
| 2024-09-24 | 23.98 | 25.11 | 23.98 | 24.96 | +4.3% | 39,570 | 97,705,976 |
| 2024-09-23 | 23.98 | 24.41 | 23.88 | 23.93 | -1.16% | 14,696 | 35,368,458 |
| 2024-09-20 | 24.05 | 24.26 | 23.91 | 24.21 | +0.12% | 15,432 | 37,203,870 |
| 2024-09-19 | 23.5 | 24.18 | 23.16 | 24.18 | +3.55% | 26,887 | 64,196,860 |
| 2024-09-18 | 23.79 | 23.81 | 23 | 23.35 | -1.81% | 17,379 | 40,541,104 |
| 2024-09-13 | 24.24 | 24.39 | 23.77 | 23.78 | -1.9% | 16,571 | 39,763,081 |
| 2024-09-12 | 24.18 | 24.56 | 24.18 | 24.24 | 0% | 13,548 | 32,976,750 |
| 2024-09-11 | 24 | 24.48 | 23.79 | 24.24 | +0.29% | 21,614 | 52,402,203 |
| 2024-09-10 | 24.24 | 24.73 | 23.7 | 24.17 | -0.17% | 32,041 | 77,406,488 |
| 2024-09-09 | 24.5 | 24.69 | 24.19 | 24.21 | -1.26% | 14,859 | 36,209,691 |
| 2024-09-06 | 24.99 | 25.04 | 24.49 | 24.52 | -1.8% | 11,768 | 29,087,411 |
| 2024-09-05 | 24.94 | 25.37 | 24.9 | 24.97 | +0.04% | 12,760 | 31,981,125 |
| 2024-09-04 | 24.98 | 25.21 | 24.86 | 24.96 | -0.2% | 13,327 | 33,337,081 |
| 2024-09-03 | 24.85 | 25.27 | 24.75 | 25.01 | +0.68% | 17,308 | 43,380,333 |
| 2024-09-02 | 25.14 | 25.18 | 24.83 | 24.84 | -1.27% | 14,346 | 35,784,023 |
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：