股票概览
31.84
+8.04%
+2.37
30.8
开盘价
32.07
最高价
29.55
最低价
312,498
成交量
数据更新至: 2024-09-30
技术指标
28.71
MA5 (5日均线)
26.86
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 | 30.8 | 32.07 | 29.55 | 31.84 | +8.04% | 312,498 | 966,537,791 |
| 2024-09-27 | 29 | 29.7 | 28 | 29.47 | +3.91% | 189,082 | 544,773,510 |
| 2024-09-26 | 26.29 | 28.99 | 26.29 | 28.36 | +7.06% | 252,584 | 699,224,399 |
| 2024-09-25 | 27.87 | 27.87 | 26.46 | 26.49 | -3.22% | 252,221 | 682,311,626 |
| 2024-09-24 | 25.8 | 27.48 | 25.53 | 27.37 | +6.62% | 243,748 | 647,833,652 |
| 2024-09-23 | 25.55 | 26.15 | 25.32 | 25.67 | +0.2% | 118,659 | 303,929,095 |
| 2024-09-20 | 25.88 | 26.15 | 25.23 | 25.62 | -0.89% | 150,038 | 385,649,256 |
| 2024-09-19 | 24.56 | 26.54 | 24.03 | 25.85 | +6.86% | 238,446 | 611,832,356 |
| 2024-09-18 | 23.68 | 24.35 | 23.41 | 24.19 | +2.02% | 86,742 | 207,270,208 |
| 2024-09-13 | 24.43 | 24.61 | 23.71 | 23.71 | -2.47% | 96,867 | 232,778,033 |
| 2024-09-12 | 25.18 | 25.24 | 24.21 | 24.31 | -2.45% | 113,382 | 278,658,179 |
| 2024-09-11 | 24.75 | 25.25 | 24.63 | 24.92 | -0.2% | 82,448 | 205,278,435 |
| 2024-09-10 | 25 | 25.16 | 24.27 | 24.97 | -0.91% | 128,805 | 319,225,367 |
| 2024-09-09 | 24.21 | 25.48 | 24.19 | 25.2 | +2.73% | 153,950 | 383,528,828 |
| 2024-09-06 | 24.45 | 25.07 | 24.17 | 24.53 | -0.16% | 123,050 | 302,766,378 |
| 2024-09-05 | 24.5 | 25.2 | 24.35 | 24.57 | +0.33% | 133,345 | 329,629,114 |
| 2024-09-04 | 24.38 | 24.99 | 24.18 | 24.49 | -1.13% | 177,987 | 436,538,621 |
| 2024-09-03 | 22.87 | 25.16 | 22.79 | 24.77 | +8.31% | 285,526 | 704,714,458 |
| 2024-09-02 | 24.03 | 24.03 | 22.83 | 22.87 | -5.06% | 103,273 | 241,548,686 |
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：