股票概览
31.19
+10.02%
+2.84
29.5
开盘价
31.19
最高价
28.82
最低价
97,529
成交量
数据更新至: 2024-09-30
技术指标
27.85
MA5 (5日均线)
26.66
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 | 29.5 | 31.19 | 28.82 | 31.19 | +10.02% | 97,529 | 294,696,270 |
| 2024-09-27 | 27.2 | 28.49 | 27.15 | 28.35 | +5.31% | 41,182 | 114,521,628 |
| 2024-09-26 | 26.34 | 26.94 | 26.22 | 26.92 | +1.78% | 33,874 | 90,121,824 |
| 2024-09-25 | 26.47 | 27.11 | 26.31 | 26.45 | +0.46% | 41,730 | 111,454,445 |
| 2024-09-24 | 25.55 | 26.5 | 25.14 | 26.33 | +3.21% | 33,956 | 88,025,864 |
| 2024-09-23 | 25.2 | 25.74 | 25.2 | 25.51 | +0.2% | 14,634 | 37,295,788 |
| 2024-09-20 | 25.82 | 25.97 | 25.3 | 25.46 | -1.13% | 19,607 | 50,137,907 |
| 2024-09-19 | 25.27 | 25.88 | 25.1 | 25.75 | +2.88% | 28,287 | 72,277,019 |
| 2024-09-18 | 25.56 | 25.7 | 24.6 | 25.03 | -2.11% | 23,688 | 59,359,112 |
| 2024-09-13 | 26.26 | 26.52 | 25.51 | 25.57 | -2.92% | 30,337 | 78,739,962 |
| 2024-09-12 | 27.11 | 27.43 | 26.3 | 26.34 | -2.8% | 30,580 | 82,293,349 |
| 2024-09-11 | 27.48 | 27.48 | 26.95 | 27.1 | -1.35% | 23,401 | 63,479,489 |
| 2024-09-10 | 27.74 | 27.9 | 27.17 | 27.47 | -0.97% | 25,197 | 69,038,398 |
| 2024-09-09 | 27.46 | 27.95 | 26.87 | 27.74 | -0.43% | 27,731 | 76,497,867 |
| 2024-09-06 | 28.64 | 29.15 | 27.86 | 27.86 | -3.53% | 46,234 | 131,554,986 |
| 2024-09-05 | 28.26 | 29.33 | 27.9 | 28.88 | +2.23% | 57,427 | 164,444,198 |
| 2024-09-04 | 28.45 | 28.96 | 27.87 | 28.25 | -1.4% | 42,848 | 121,522,274 |
| 2024-09-03 | 27.44 | 28.66 | 27.44 | 28.65 | +0.95% | 59,065 | 165,883,706 |
| 2024-09-02 | 29.86 | 30.33 | 28.38 | 28.38 | -2% | 84,997 | 251,467,028 |
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：