股票概览
27.67
+5.93%
+1.55
26.64
开盘价
27.91
最高价
26.36
最低价
1,062,523
成交量
数据更新至: 2024-09-30
技术指标
26.40
MA5 (5日均线)
26.10
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 | 26.64 | 27.91 | 26.36 | 27.67 | +5.93% | 1,062,523 | 2,885,969,963 |
| 2024-09-27 | 26.18 | 27 | 25.2 | 26.12 | +0.27% | 428,370 | 1,131,638,383 |
| 2024-09-26 | 26.99 | 27 | 25.6 | 26.05 | -1.59% | 553,812 | 1,441,304,147 |
| 2024-09-25 | 26.11 | 26.99 | 25.77 | 26.47 | +3.04% | 463,980 | 1,230,923,091 |
| 2024-09-24 | 26.06 | 26.09 | 25.24 | 25.69 | +0.2% | 374,827 | 960,258,280 |
| 2024-09-23 | 25.62 | 26.03 | 25.58 | 25.64 | -0.39% | 116,598 | 299,601,555 |
| 2024-09-20 | 25.65 | 25.9 | 25.41 | 25.74 | +0.12% | 236,665 | 606,246,965 |
| 2024-09-19 | 26.37 | 26.37 | 25.5 | 25.71 | -1.38% | 298,906 | 768,988,573 |
| 2024-09-18 | 25.84 | 26.38 | 25.75 | 26.07 | +0.89% | 169,599 | 443,808,927 |
| 2024-09-13 | 25.6 | 25.99 | 25.4 | 25.84 | +0.94% | 169,366 | 436,826,982 |
| 2024-09-12 | 25.6 | 26.05 | 25.5 | 25.6 | +0.16% | 206,983 | 532,612,542 |
| 2024-09-11 | 25.17 | 25.68 | 25.11 | 25.56 | +1.51% | 183,802 | 468,473,620 |
| 2024-09-10 | 25.19 | 25.27 | 24.97 | 25.18 | +0.16% | 201,127 | 505,226,071 |
| 2024-09-09 | 25.38 | 25.4 | 24.82 | 25.14 | +0.12% | 277,979 | 698,385,133 |
| 2024-09-06 | 25.31 | 25.45 | 25.1 | 25.11 | -0.4% | 125,743 | 317,534,280 |
| 2024-09-05 | 25.43 | 25.48 | 24.79 | 25.21 | -0.67% | 221,363 | 556,725,828 |
| 2024-09-04 | 25.29 | 25.47 | 24.91 | 25.38 | +0.16% | 222,843 | 563,764,930 |
| 2024-09-03 | 24.65 | 25.47 | 24.56 | 25.34 | +2.51% | 277,624 | 699,843,744 |
| 2024-09-02 | 24.58 | 24.98 | 24.53 | 24.72 | +0.41% | 270,996 | 671,298,877 |
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：