股票概览
30.21
+9.18%
+2.54
28.43
开盘价
30.33
最高价
28.35
最低价
38,345
成交量
数据更新至: 2024-09-30
技术指标
27.18
MA5 (5日均线)
26.00
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 | 28.43 | 30.33 | 28.35 | 30.21 | +9.18% | 38,345 | 113,052,435 |
| 2024-09-27 | 26.76 | 27.85 | 26.71 | 27.67 | +4.61% | 14,035 | 38,207,554 |
| 2024-09-26 | 25.9 | 26.45 | 25.71 | 26.45 | +2.28% | 10,112 | 26,483,248 |
| 2024-09-25 | 25.8 | 26.49 | 25.8 | 25.86 | +0.66% | 11,234 | 29,389,312 |
| 2024-09-24 | 24.93 | 25.7 | 24.72 | 25.69 | +3.8% | 9,544 | 24,175,741 |
| 2024-09-23 | 24.59 | 24.82 | 24.39 | 24.75 | +0.24% | 3,903 | 9,635,641 |
| 2024-09-20 | 25.2 | 25.24 | 24.59 | 24.69 | -1.48% | 4,549 | 11,271,595 |
| 2024-09-19 | 24.86 | 25.26 | 24.53 | 25.06 | +1.58% | 4,896 | 12,215,295 |
| 2024-09-18 | 24.92 | 25.21 | 24.36 | 24.67 | -1% | 4,460 | 11,000,860 |
| 2024-09-13 | 25.68 | 25.8 | 24.92 | 24.92 | -2.85% | 6,429 | 16,232,922 |
| 2024-09-12 | 25.92 | 26.19 | 25.6 | 25.65 | -1% | 4,232 | 10,968,809 |
| 2024-09-11 | 25.8 | 26.06 | 25.65 | 25.91 | +0.19% | 4,375 | 11,312,996 |
| 2024-09-10 | 26 | 26.08 | 25.55 | 25.86 | -0.15% | 4,636 | 11,967,394 |
| 2024-09-09 | 26.25 | 26.48 | 25.81 | 25.9 | -1.52% | 7,830 | 20,418,927 |
| 2024-09-06 | 27.1 | 27.1 | 26.28 | 26.3 | -2.92% | 5,812 | 15,450,499 |
| 2024-09-05 | 27.3 | 27.56 | 26.98 | 27.09 | -0.48% | 4,100 | 11,133,610 |
| 2024-09-04 | 27.19 | 27.44 | 27.04 | 27.22 | -0.44% | 2,244 | 6,118,319 |
| 2024-09-03 | 27.11 | 27.64 | 27.11 | 27.34 | +0.37% | 2,881 | 7,877,890 |
| 2024-09-02 | 28.28 | 28.28 | 27.21 | 27.24 | -3.3% | 4,518 | 12,510,836 |
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：