股票概览
29.23
+6.87%
+1.88
28.14
开盘价
29.49
最高价
27.44
最低价
24,343
成交量
数据更新至: 2024-09-30
技术指标
27.02
MA5 (5日均线)
26.48
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 | 28.14 | 29.49 | 27.44 | 29.23 | +6.87% | 24,343 | 69,939,675 |
| 2024-09-27 | 26.62 | 27.45 | 26.57 | 27.35 | +2.86% | 7,403 | 20,104,919 |
| 2024-09-26 | 25.61 | 26.59 | 25.42 | 26.59 | +2.94% | 8,473 | 22,115,209 |
| 2024-09-25 | 26.2 | 26.62 | 25.76 | 25.83 | -0.96% | 7,140 | 18,707,630 |
| 2024-09-24 | 25.48 | 26.08 | 25.3 | 26.08 | +3.21% | 5,030 | 12,955,658 |
| 2024-09-23 | 25.5 | 25.65 | 25.1 | 25.27 | -0.98% | 3,689 | 9,344,606 |
| 2024-09-20 | 26.27 | 26.39 | 25.4 | 25.52 | -2.89% | 8,634 | 22,180,340 |
| 2024-09-19 | 26.38 | 26.6 | 26.18 | 26.28 | -0.38% | 4,923 | 12,966,828 |
| 2024-09-18 | 26.25 | 26.55 | 26.15 | 26.38 | +0.53% | 4,617 | 12,142,229 |
| 2024-09-13 | 26.4 | 26.48 | 26.24 | 26.24 | -0.08% | 4,166 | 10,962,984 |
| 2024-09-12 | 26.52 | 26.57 | 26.18 | 26.26 | -0.27% | 3,638 | 9,592,761 |
| 2024-09-11 | 26.3 | 26.59 | 26.21 | 26.33 | -0.6% | 4,222 | 11,132,905 |
| 2024-09-10 | 26.39 | 26.58 | 26.26 | 26.49 | +0.38% | 3,444 | 9,092,512 |
| 2024-09-09 | 26.35 | 26.59 | 26.13 | 26.39 | -0.75% | 6,366 | 16,775,363 |
| 2024-09-06 | 26.37 | 26.63 | 26.35 | 26.59 | +0.45% | 5,278 | 13,980,991 |
| 2024-09-05 | 25.9 | 26.47 | 25.9 | 26.47 | +1.81% | 5,347 | 14,021,849 |
| 2024-09-04 | 26.31 | 26.37 | 25.91 | 26 | -1.18% | 7,497 | 19,570,424 |
| 2024-09-03 | 25.41 | 26.52 | 25.41 | 26.31 | +2.65% | 11,849 | 31,100,794 |
| 2024-09-02 | 25.44 | 25.72 | 25.2 | 25.63 | +0.71% | 8,006 | 20,400,832 |
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：