股票概览
30.05
+8.21%
+2.28
28.38
开盘价
30.34
最高价
28.38
最低价
1,303,669
成交量
数据更新至: 2024-09-30
技术指标
28.38
MA5 (5日均线)
27.50
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 | 28.38 | 30.34 | 28.38 | 30.05 | +8.21% | 1,303,669 | 3,827,912,576 |
| 2024-09-27 | 27.4 | 27.85 | 27.27 | 27.77 | 0% | 588,442 | 1,619,116,248 |
| 2024-09-26 | 28.06 | 28.31 | 27.4 | 27.77 | -2.11% | 906,487 | 2,513,730,667 |
| 2024-09-25 | 28.4 | 28.98 | 28.21 | 28.37 | +1.47% | 572,275 | 1,636,408,332 |
| 2024-09-24 | 27.2 | 28.03 | 27.05 | 27.96 | +3.25% | 415,875 | 1,148,863,368 |
| 2024-09-23 | 26.72 | 27.25 | 26.71 | 27.08 | +1.16% | 272,931 | 737,417,824 |
| 2024-09-20 | 26.85 | 27.2 | 26.48 | 26.77 | +0.3% | 379,392 | 1,017,593,294 |
| 2024-09-19 | 26.3 | 26.7 | 25.94 | 26.69 | +1.44% | 392,361 | 1,034,241,768 |
| 2024-09-18 | 26.49 | 26.58 | 26.17 | 26.31 | +0.5% | 270,055 | 711,325,670 |
| 2024-09-13 | 25.75 | 26.47 | 25.75 | 26.18 | +2.71% | 472,469 | 1,237,620,152 |
| 2024-09-12 | 25.15 | 25.64 | 24.94 | 25.49 | +0.75% | 401,368 | 1,015,348,253 |
| 2024-09-11 | 25.01 | 25.3 | 24.28 | 25.3 | -2.01% | 670,773 | 1,654,683,013 |
| 2024-09-10 | 25.68 | 25.89 | 25.5 | 25.82 | +0.86% | 303,793 | 780,227,042 |
| 2024-09-09 | 26 | 26.12 | 25.36 | 25.6 | -3.61% | 475,952 | 1,220,851,536 |
| 2024-09-06 | 26.55 | 26.86 | 26.52 | 26.56 | -0.15% | 230,071 | 613,721,150 |
| 2024-09-05 | 26.75 | 26.93 | 26.46 | 26.6 | -0.56% | 316,730 | 844,475,329 |
| 2024-09-04 | 27.1 | 27.17 | 26.73 | 26.75 | -5.51% | 558,104 | 1,502,713,410 |
| 2024-09-03 | 28.99 | 29.14 | 28.11 | 28.31 | -2.04% | 407,180 | 1,159,738,462 |
| 2024-09-02 | 28.81 | 29.09 | 28.38 | 28.9 | -1.57% | 334,768 | 965,208,669 |
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：