股票概览
31.61
+7.52%
+2.21
30.2
开盘价
31.9
最高价
29.38
最低价
192,129
成交量
数据更新至: 2024-09-30
技术指标
28.66
MA5 (5日均线)
26.77
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 | 30.2 | 31.9 | 29.38 | 31.61 | +7.52% | 192,129 | 593,804,108 |
| 2024-09-27 | 27.85 | 29.84 | 27.85 | 29.4 | +6.02% | 91,325 | 261,639,500 |
| 2024-09-26 | 27.3 | 27.73 | 26.53 | 27.73 | +1.35% | 111,250 | 301,319,447 |
| 2024-09-25 | 28.43 | 28.76 | 27.12 | 27.36 | +0.63% | 140,966 | 394,883,711 |
| 2024-09-24 | 24.84 | 27.19 | 24.36 | 27.19 | +9.99% | 130,247 | 340,842,667 |
| 2024-09-23 | 24.61 | 25.44 | 24.25 | 24.72 | +0.77% | 81,087 | 203,084,726 |
| 2024-09-20 | 24.97 | 24.97 | 24.3 | 24.53 | -0.93% | 43,053 | 105,597,335 |
| 2024-09-19 | 24.75 | 25.09 | 24.29 | 24.76 | +1.68% | 80,558 | 199,088,956 |
| 2024-09-18 | 25.85 | 25.85 | 24.24 | 24.35 | -6.45% | 92,370 | 229,219,137 |
| 2024-09-13 | 25.58 | 26.85 | 25.58 | 26.03 | +0.74% | 79,121 | 208,284,379 |
| 2024-09-12 | 26.56 | 27.18 | 25.77 | 25.84 | -0.88% | 60,545 | 159,877,337 |
| 2024-09-11 | 26.52 | 26.94 | 25.9 | 26.07 | -1.47% | 58,934 | 155,139,419 |
| 2024-09-10 | 25.9 | 26.73 | 25.62 | 26.46 | +2.16% | 72,662 | 190,659,098 |
| 2024-09-09 | 25.79 | 26.06 | 25.3 | 25.9 | -0.46% | 47,844 | 122,837,125 |
| 2024-09-06 | 27.11 | 27.5 | 26 | 26.02 | -2.73% | 70,541 | 186,926,844 |
| 2024-09-05 | 26.7 | 27.78 | 26.52 | 26.75 | +0.75% | 115,621 | 314,329,034 |
| 2024-09-04 | 25.19 | 26.92 | 24.46 | 26.55 | +2.63% | 122,697 | 317,568,953 |
| 2024-09-03 | 25.8 | 26.39 | 25.6 | 25.87 | +1.02% | 73,267 | 190,578,411 |
| 2024-09-02 | 27.88 | 27.94 | 25.61 | 25.61 | -7.88% | 109,694 | 293,001,079 |
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：