股票概览
30.47
+10%
+2.77
28.63
开盘价
30.47
最高价
28.02
最低价
195,950
成交量
数据更新至: 2024-09-30
技术指标
27.27
MA5 (5日均线)
25.69
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 | 28.63 | 30.47 | 28.02 | 30.47 | +10% | 195,950 | 571,511,534 |
| 2024-09-27 | 27.25 | 27.72 | 25.86 | 27.7 | +3.75% | 155,671 | 414,586,728 |
| 2024-09-26 | 26 | 26.75 | 25.7 | 26.7 | +1.56% | 142,563 | 374,479,559 |
| 2024-09-25 | 25 | 26.75 | 24.73 | 26.29 | +4.41% | 172,210 | 446,093,843 |
| 2024-09-24 | 24.08 | 25.19 | 23.8 | 25.18 | +5.18% | 136,619 | 336,854,055 |
| 2024-09-23 | 24.18 | 24.28 | 23.6 | 23.94 | -0.91% | 72,715 | 174,263,790 |
| 2024-09-20 | 24.11 | 24.53 | 24.1 | 24.16 | -0.7% | 67,357 | 163,671,312 |
| 2024-09-19 | 24.2 | 24.57 | 24.18 | 24.33 | -0.37% | 74,020 | 180,310,516 |
| 2024-09-18 | 23.55 | 24.5 | 22.91 | 24.42 | +2.82% | 109,873 | 262,294,735 |
| 2024-09-13 | 22.97 | 23.78 | 22.72 | 23.75 | +2.59% | 90,293 | 210,687,917 |
| 2024-09-12 | 22.94 | 23.22 | 22.47 | 23.15 | +0.87% | 69,235 | 159,141,351 |
| 2024-09-11 | 22.82 | 23.23 | 22.71 | 22.95 | -0.82% | 51,432 | 118,074,285 |
| 2024-09-10 | 24.05 | 24.07 | 22.69 | 23.14 | -2.98% | 98,793 | 228,218,353 |
| 2024-09-09 | 24.5 | 24.8 | 23.8 | 23.85 | -3.52% | 103,126 | 249,303,504 |
| 2024-09-06 | 24.47 | 24.98 | 24.38 | 24.72 | +0.77% | 94,367 | 232,823,277 |
| 2024-09-05 | 24.23 | 24.6 | 24.12 | 24.53 | +0.9% | 65,094 | 158,851,753 |
| 2024-09-04 | 24.39 | 24.98 | 24.23 | 24.31 | -1.34% | 82,045 | 201,728,711 |
| 2024-09-03 | 24.7 | 25.15 | 24.55 | 24.64 | -0.24% | 84,640 | 210,109,728 |
| 2024-09-02 | 24.42 | 25.77 | 24.25 | 24.7 | +1.27% | 153,341 | 384,374,506 |
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：