股票概览
30.35
+9.96%
+2.75
28.55
开盘价
30.36
最高价
28.2
最低价
93,285
成交量
数据更新至: 2024-09-30
技术指标
27.25
MA5 (5日均线)
25.91
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 | 28.55 | 30.36 | 28.2 | 30.35 | +9.96% | 93,285 | 273,790,798 |
| 2024-09-27 | 26.54 | 27.77 | 26.51 | 27.6 | +4.35% | 48,530 | 132,303,095 |
| 2024-09-26 | 26.06 | 26.5 | 25.68 | 26.45 | +0.8% | 52,283 | 136,275,019 |
| 2024-09-25 | 25.61 | 26.27 | 25.56 | 26.24 | +2.5% | 58,755 | 152,429,861 |
| 2024-09-24 | 24.75 | 25.6 | 24.6 | 25.6 | +3.18% | 38,054 | 96,040,056 |
| 2024-09-23 | 24.68 | 24.95 | 24 | 24.81 | -0.64% | 23,263 | 57,349,923 |
| 2024-09-20 | 24.4 | 25.66 | 24.36 | 24.97 | +2.17% | 43,391 | 108,766,076 |
| 2024-09-19 | 24.35 | 24.62 | 23.98 | 24.44 | +2.05% | 26,635 | 64,784,079 |
| 2024-09-18 | 24.6 | 24.72 | 23.64 | 23.95 | -3.11% | 32,565 | 78,402,919 |
| 2024-09-13 | 26.05 | 26.2 | 24.69 | 24.72 | -6.54% | 46,815 | 118,080,821 |
| 2024-09-12 | 26.12 | 26.88 | 25.64 | 26.45 | +0.38% | 64,616 | 169,860,748 |
| 2024-09-11 | 25.29 | 26.56 | 25 | 26.35 | +4.11% | 76,073 | 198,396,573 |
| 2024-09-10 | 24.92 | 25.7 | 24.81 | 25.31 | +1.24% | 29,274 | 73,676,294 |
| 2024-09-09 | 25.05 | 25.34 | 24.82 | 25 | -0.28% | 25,221 | 63,127,600 |
| 2024-09-06 | 25.76 | 25.99 | 25.02 | 25.07 | -3.91% | 53,155 | 135,150,909 |
| 2024-09-05 | 26.28 | 26.71 | 25.95 | 26.09 | -0.65% | 51,042 | 134,188,913 |
| 2024-09-04 | 26.1 | 26.94 | 25.9 | 26.26 | -0.23% | 83,007 | 219,745,028 |
| 2024-09-03 | 25.54 | 27.44 | 25.01 | 26.32 | +3.58% | 86,407 | 226,352,571 |
| 2024-09-02 | 25.9 | 26.1 | 25.35 | 25.41 | -1.93% | 51,223 | 131,291,762 |
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：