股票概览
27
+8.52%
+2.12
25.96
开盘价
27.17
最高价
25.43
最低价
80,853
成交量
数据更新至: 2024-09-30
技术指标
24.45
MA5 (5日均线)
23.45
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 | 25.96 | 27.17 | 25.43 | 27 | +8.52% | 80,853 | 213,709,866 |
| 2024-09-27 | 24.03 | 25.1 | 24.03 | 24.88 | +3.8% | 30,013 | 74,059,339 |
| 2024-09-26 | 23.4 | 23.97 | 23.32 | 23.97 | +2.79% | 31,190 | 73,910,678 |
| 2024-09-25 | 23.3 | 23.76 | 23.25 | 23.32 | +0.95% | 30,274 | 71,201,048 |
| 2024-09-24 | 22.63 | 23.1 | 22.43 | 23.1 | +2.53% | 27,896 | 63,758,244 |
| 2024-09-23 | 22.69 | 22.89 | 22.49 | 22.53 | -0.09% | 14,465 | 32,769,025 |
| 2024-09-20 | 22.6 | 22.72 | 22.42 | 22.55 | -0.04% | 10,428 | 23,506,492 |
| 2024-09-19 | 22.35 | 22.77 | 22.12 | 22.56 | +1.3% | 13,473 | 30,304,529 |
| 2024-09-18 | 22.36 | 22.52 | 22.06 | 22.27 | -0.36% | 11,125 | 24,780,516 |
| 2024-09-13 | 22.61 | 22.75 | 22.3 | 22.35 | -0.89% | 11,394 | 25,623,740 |
| 2024-09-12 | 23.06 | 23.06 | 22.55 | 22.55 | -0.49% | 11,346 | 25,822,919 |
| 2024-09-11 | 22.18 | 22.8 | 22.18 | 22.66 | -0.09% | 8,797 | 19,920,174 |
| 2024-09-10 | 22.42 | 22.84 | 22.18 | 22.68 | +1.2% | 13,166 | 29,597,861 |
| 2024-09-09 | 22.42 | 22.65 | 22.31 | 22.41 | -0.66% | 10,648 | 23,925,715 |
| 2024-09-06 | 23 | 23 | 22.51 | 22.56 | -1.66% | 14,185 | 32,144,486 |
| 2024-09-05 | 22.78 | 23.1 | 22.75 | 22.94 | +0.66% | 11,907 | 27,280,067 |
| 2024-09-04 | 22.51 | 23.19 | 22.51 | 22.79 | +0.26% | 12,731 | 28,992,284 |
| 2024-09-03 | 22.3 | 22.75 | 22.3 | 22.73 | +1.34% | 12,845 | 29,006,799 |
| 2024-09-02 | 22.86 | 23.11 | 22.4 | 22.43 | -2.48% | 17,697 | 40,168,374 |
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：