股票概览
29.65
+9.09%
+2.47
27.97
开盘价
29.8
最高价
27.82
最低价
49,260
成交量
数据更新至: 2024-09-30
技术指标
26.65
MA5 (5日均线)
25.60
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 | 27.97 | 29.8 | 27.82 | 29.65 | +9.09% | 49,260 | 142,300,495 |
| 2024-09-27 | 25.93 | 27.58 | 25.93 | 27.18 | +5.35% | 25,794 | 68,777,319 |
| 2024-09-26 | 25.44 | 25.8 | 25.25 | 25.8 | +1.45% | 20,922 | 53,563,033 |
| 2024-09-25 | 25.2 | 25.8 | 25.2 | 25.43 | +1.03% | 26,333 | 67,195,773 |
| 2024-09-24 | 24.49 | 25.3 | 24.28 | 25.17 | +3.28% | 22,757 | 56,530,604 |
| 2024-09-23 | 24.3 | 24.62 | 24.09 | 24.37 | +0.29% | 9,737 | 23,773,307 |
| 2024-09-20 | 24.59 | 24.69 | 24.11 | 24.3 | -1.54% | 14,619 | 35,516,668 |
| 2024-09-19 | 24.6 | 24.9 | 24.36 | 24.68 | +0.65% | 11,968 | 29,527,765 |
| 2024-09-18 | 24.8 | 25.04 | 24.09 | 24.52 | -1.49% | 12,495 | 30,582,698 |
| 2024-09-13 | 25.71 | 25.73 | 24.8 | 24.89 | -2.55% | 15,362 | 38,441,509 |
| 2024-09-12 | 26.18 | 26.28 | 25.51 | 25.54 | -1.77% | 12,428 | 32,203,542 |
| 2024-09-11 | 26.31 | 26.31 | 25.8 | 26 | -0.91% | 10,392 | 27,009,183 |
| 2024-09-10 | 26.13 | 26.38 | 25.95 | 26.24 | +0.42% | 10,782 | 28,246,979 |
| 2024-09-09 | 25.84 | 26.2 | 25.68 | 26.13 | +0.46% | 13,098 | 34,066,586 |
| 2024-09-06 | 26.78 | 27 | 25.8 | 26.01 | -2.77% | 19,560 | 51,863,880 |
| 2024-09-05 | 26.65 | 27.03 | 26.64 | 26.75 | +0.41% | 15,422 | 41,351,445 |
| 2024-09-04 | 27 | 27.21 | 26.59 | 26.64 | -2.13% | 17,419 | 46,816,066 |
| 2024-09-03 | 26.5 | 27.66 | 26.3 | 27.22 | +0.04% | 27,354 | 74,118,028 |
| 2024-09-02 | 29.3 | 29.42 | 27.21 | 27.21 | -9.99% | 55,378 | 155,792,498 |
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：