股票概览
31
+8.89%
+2.53
29.47
开盘价
31.18
最高价
28.71
最低价
65,099
成交量
数据更新至: 2024-09-30
技术指标
28.01
MA5 (5日均线)
26.50
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 | 29.47 | 31.18 | 28.71 | 31 | +8.89% | 65,099 | 195,456,705 |
| 2024-09-27 | 28.11 | 28.47 | 27.42 | 28.47 | +3.6% | 37,765 | 105,709,664 |
| 2024-09-26 | 26.66 | 27.54 | 26.66 | 27.48 | +1.66% | 31,205 | 84,960,828 |
| 2024-09-25 | 26.22 | 27.95 | 26.12 | 27.03 | +3.6% | 41,206 | 111,439,578 |
| 2024-09-24 | 25.3 | 26.1 | 24.91 | 26.09 | +3.74% | 19,127 | 49,015,795 |
| 2024-09-23 | 25.05 | 25.43 | 24.92 | 25.15 | +0.36% | 8,278 | 20,874,243 |
| 2024-09-20 | 25.48 | 25.48 | 24.88 | 25.06 | -0.32% | 9,859 | 24,710,261 |
| 2024-09-19 | 24.61 | 25.25 | 24.6 | 25.14 | +2.2% | 12,546 | 31,401,242 |
| 2024-09-18 | 24.99 | 25.13 | 24.21 | 24.6 | -1.56% | 11,423 | 28,074,017 |
| 2024-09-13 | 25.66 | 25.77 | 24.92 | 24.99 | -2.23% | 11,918 | 30,015,458 |
| 2024-09-12 | 26.16 | 26.31 | 25.53 | 25.56 | -1.99% | 11,465 | 29,694,149 |
| 2024-09-11 | 26.21 | 26.34 | 25.94 | 26.08 | -0.99% | 8,146 | 21,276,835 |
| 2024-09-10 | 26.03 | 26.42 | 25.76 | 26.34 | +1.31% | 12,644 | 32,977,553 |
| 2024-09-09 | 25.68 | 26.1 | 25.48 | 26 | +0.78% | 10,285 | 26,602,984 |
| 2024-09-06 | 26.85 | 26.89 | 25.79 | 25.8 | -2.79% | 16,821 | 44,224,039 |
| 2024-09-05 | 26.36 | 26.85 | 26.2 | 26.54 | +1.26% | 14,975 | 39,647,900 |
| 2024-09-04 | 26 | 26.57 | 26 | 26.21 | -0.08% | 12,074 | 31,705,043 |
| 2024-09-03 | 25.8 | 26.25 | 25.75 | 26.23 | +1.75% | 11,380 | 29,710,153 |
| 2024-09-02 | 26.45 | 26.59 | 25.78 | 25.78 | -2.61% | 17,412 | 45,576,670 |
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：