股票概览
28.85
+9.2%
+2.43
27.35
开盘价
28.85
最高价
26.8
最低价
293,517
成交量
数据更新至: 2024-09-30
技术指标
25.87
MA5 (5日均线)
24.90
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 | 27.35 | 28.85 | 26.8 | 28.85 | +9.2% | 293,517 | 818,471,897 |
| 2024-09-27 | 25.41 | 26.99 | 25.3 | 26.42 | +5.81% | 154,373 | 400,855,609 |
| 2024-09-26 | 24.15 | 25 | 24.02 | 24.97 | +2.67% | 191,244 | 468,403,303 |
| 2024-09-25 | 24.95 | 25.15 | 24.13 | 24.32 | -1.86% | 251,414 | 620,995,437 |
| 2024-09-24 | 23 | 25 | 22.79 | 24.78 | +8.4% | 257,010 | 613,854,434 |
| 2024-09-23 | 23.03 | 23.52 | 22.79 | 22.86 | -0.57% | 128,468 | 297,228,901 |
| 2024-09-20 | 23.87 | 24.05 | 22.88 | 22.99 | -3.28% | 201,475 | 467,744,976 |
| 2024-09-19 | 24.55 | 24.64 | 23.61 | 23.77 | -3.1% | 188,055 | 449,161,487 |
| 2024-09-18 | 25.01 | 25.22 | 24.36 | 24.53 | -3.73% | 124,656 | 307,674,413 |
| 2024-09-13 | 24.48 | 25.88 | 24.41 | 25.48 | +3.45% | 250,470 | 637,224,850 |
| 2024-09-12 | 24.89 | 25.35 | 24.47 | 24.63 | +3.44% | 237,736 | 591,586,540 |
| 2024-09-11 | 24.25 | 24.68 | 23.69 | 23.81 | -2.14% | 111,393 | 268,060,817 |
| 2024-09-10 | 24.3 | 24.57 | 23.55 | 24.33 | +0.41% | 137,048 | 330,272,933 |
| 2024-09-09 | 25.12 | 25.23 | 24.08 | 24.23 | -3.73% | 177,198 | 433,043,797 |
| 2024-09-06 | 26.3 | 26.5 | 25.05 | 25.17 | -5.48% | 191,654 | 489,993,309 |
| 2024-09-05 | 25.5 | 27.38 | 25.21 | 26.63 | +4.31% | 317,996 | 841,350,237 |
| 2024-09-04 | 25.3 | 25.83 | 24.35 | 25.53 | -1.28% | 304,965 | 763,539,530 |
| 2024-09-03 | 25.01 | 26.58 | 25.01 | 25.86 | +4.87% | 401,262 | 1,042,520,585 |
| 2024-09-02 | 24.4 | 25.19 | 23.76 | 24.66 | +1.57% | 264,710 | 649,520,461 |
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：