股票概览
27.34
+9.1%
+2.28
25.84
开盘价
27.55
最高价
25.33
最低价
30,503
成交量
数据更新至: 2024-09-30
技术指标
24.80
MA5 (5日均线)
23.95
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 | 25.84 | 27.55 | 25.33 | 27.34 | +9.1% | 30,503 | 80,734,313 |
| 2024-09-27 | 24.52 | 25.1 | 24.31 | 25.06 | +3.34% | 9,055 | 22,376,962 |
| 2024-09-26 | 23.77 | 24.3 | 23.68 | 24.25 | +1.98% | 7,877 | 18,888,928 |
| 2024-09-25 | 23.7 | 24.16 | 23.7 | 23.78 | +0.81% | 6,637 | 15,872,982 |
| 2024-09-24 | 22.95 | 23.59 | 22.95 | 23.59 | +2.79% | 5,869 | 13,684,846 |
| 2024-09-23 | 23.08 | 23.21 | 22.86 | 22.95 | -1.21% | 2,982 | 6,858,219 |
| 2024-09-20 | 23.15 | 23.39 | 23 | 23.23 | -0.3% | 1,817 | 4,205,002 |
| 2024-09-19 | 22.94 | 23.35 | 22.8 | 23.3 | +1.57% | 3,484 | 8,070,944 |
| 2024-09-18 | 22.94 | 23.03 | 22.31 | 22.94 | -0.52% | 5,417 | 12,292,385 |
| 2024-09-13 | 23.66 | 23.66 | 23.01 | 23.06 | -2.12% | 4,272 | 9,910,307 |
| 2024-09-12 | 23.7 | 24 | 23.55 | 23.56 | -0.46% | 2,452 | 5,816,944 |
| 2024-09-11 | 23.91 | 23.91 | 23.6 | 23.67 | -1% | 2,018 | 4,791,214 |
| 2024-09-10 | 23.96 | 24.09 | 23.64 | 23.91 | +0.55% | 2,962 | 7,057,404 |
| 2024-09-09 | 23.65 | 23.9 | 23.62 | 23.78 | -0.13% | 2,299 | 5,466,868 |
| 2024-09-06 | 24.44 | 24.44 | 23.4 | 23.81 | -2.06% | 3,240 | 7,781,756 |
| 2024-09-05 | 24.27 | 24.39 | 24.19 | 24.31 | +0.33% | 2,342 | 5,687,066 |
| 2024-09-04 | 24.11 | 24.39 | 24 | 24.23 | -0.29% | 2,060 | 4,986,150 |
| 2024-09-03 | 23.83 | 24.33 | 23.82 | 24.3 | +1.55% | 3,837 | 9,259,240 |
| 2024-09-02 | 24.09 | 24.34 | 23.93 | 23.93 | -0.99% | 3,581 | 8,643,099 |
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：