股票概览
31.75
+8.92%
+2.6
29.98
开盘价
31.99
最高价
29.98
最低价
63,096
成交量
数据更新至: 2024-09-30
技术指标
28.53
MA5 (5日均线)
26.96
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 | 29.98 | 31.99 | 29.98 | 31.75 | +8.92% | 63,096 | 197,289,621 |
| 2024-09-27 | 28.56 | 29.5 | 28.33 | 29.15 | +3.63% | 22,376 | 65,095,730 |
| 2024-09-26 | 26.82 | 28.2 | 26.62 | 28.13 | +5.28% | 26,407 | 72,618,301 |
| 2024-09-25 | 26.95 | 27.45 | 26.56 | 26.72 | -0.67% | 21,971 | 59,359,253 |
| 2024-09-24 | 25.7 | 26.95 | 25.63 | 26.9 | +5.57% | 26,563 | 69,909,403 |
| 2024-09-23 | 25.46 | 25.8 | 25.38 | 25.48 | -0.74% | 8,702 | 22,231,941 |
| 2024-09-20 | 25.8 | 25.8 | 25.26 | 25.67 | +0.27% | 9,854 | 25,150,704 |
| 2024-09-19 | 25.26 | 25.9 | 25.01 | 25.6 | +0.79% | 13,698 | 34,939,963 |
| 2024-09-18 | 25.2 | 25.68 | 24.84 | 25.4 | +2.34% | 15,012 | 38,032,631 |
| 2024-09-13 | 24.92 | 25.24 | 24.71 | 24.82 | -0.44% | 9,887 | 24,658,448 |
| 2024-09-12 | 25 | 25.59 | 24.86 | 24.93 | +0.32% | 9,918 | 24,915,442 |
| 2024-09-11 | 24.4 | 24.98 | 24.06 | 24.85 | +1.39% | 13,247 | 32,666,123 |
| 2024-09-10 | 25.25 | 25.36 | 24.25 | 24.51 | -2.35% | 17,778 | 43,840,668 |
| 2024-09-09 | 25.17 | 25.99 | 24.92 | 25.1 | -3.83% | 19,578 | 49,609,054 |
| 2024-09-06 | 26.48 | 26.56 | 26.02 | 26.1 | -1.14% | 9,694 | 25,378,840 |
| 2024-09-05 | 26.8 | 27.28 | 26.23 | 26.4 | -2.26% | 14,788 | 39,132,047 |
| 2024-09-04 | 26.76 | 27.17 | 26.3 | 27.01 | +1.35% | 16,190 | 43,563,477 |
| 2024-09-03 | 27.23 | 27.23 | 25.91 | 26.65 | +2.5% | 18,243 | 48,594,412 |
| 2024-09-02 | 27.39 | 27.43 | 26 | 26 | -3.38% | 25,985 | 68,730,888 |
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：