股票概览
27.72
+8.03%
+2.06
26.46
开盘价
27.95
最高价
26.05
最低价
29,702
成交量
数据更新至: 2024-09-30
技术指标
25.53
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 | 26.46 | 27.95 | 26.05 | 27.72 | +8.03% | 29,702 | 80,872,673 |
| 2024-09-27 | 25.17 | 25.66 | 24.8 | 25.66 | +2.76% | 19,984 | 50,299,284 |
| 2024-09-26 | 24.41 | 25 | 24.01 | 24.97 | +2.25% | 13,414 | 32,770,835 |
| 2024-09-25 | 24.84 | 25.5 | 24.41 | 24.42 | -1.77% | 19,901 | 49,696,808 |
| 2024-09-24 | 24.13 | 24.88 | 23.68 | 24.86 | +3.37% | 11,189 | 27,292,512 |
| 2024-09-23 | 24.35 | 24.85 | 24.04 | 24.05 | -2.32% | 9,194 | 22,400,632 |
| 2024-09-20 | 24.37 | 24.64 | 24.2 | 24.62 | +0.29% | 5,458 | 13,356,809 |
| 2024-09-19 | 24.25 | 24.91 | 24.08 | 24.55 | +1.7% | 6,901 | 16,932,785 |
| 2024-09-18 | 24.03 | 24.35 | 23.93 | 24.14 | +0.46% | 6,307 | 15,194,723 |
| 2024-09-13 | 24.53 | 24.95 | 23.92 | 24.03 | -2.04% | 7,922 | 19,285,461 |
| 2024-09-12 | 24.73 | 25.31 | 24.44 | 24.53 | -0.77% | 8,877 | 22,008,224 |
| 2024-09-11 | 24.45 | 24.87 | 24.21 | 24.72 | +1.1% | 7,448 | 18,332,026 |
| 2024-09-10 | 24.56 | 24.56 | 23.95 | 24.45 | +0.16% | 5,968 | 14,474,733 |
| 2024-09-09 | 24.29 | 24.65 | 24.11 | 24.41 | +0.45% | 8,089 | 19,744,395 |
| 2024-09-06 | 24.4 | 24.41 | 23.92 | 24.3 | +0.04% | 9,161 | 22,133,054 |
| 2024-09-05 | 25.14 | 25.14 | 24.22 | 24.29 | -3.38% | 10,634 | 26,056,660 |
| 2024-09-04 | 24.79 | 25.6 | 24.4 | 25.14 | +1.91% | 14,670 | 36,852,141 |
| 2024-09-03 | 23.77 | 24.99 | 23.76 | 24.67 | +2.32% | 18,347 | 45,153,180 |
| 2024-09-02 | 24.68 | 25 | 23.39 | 24.11 | -3.56% | 29,793 | 71,633,266 |
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：