股票概览
29.51
+9.99%
+2.68
29.14
开盘价
29.51
最高价
28.42
最低价
1,054,068
成交量
数据更新至: 2024-09-30
技术指标
25.38
MA5 (5日均线)
23.61
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 | 29.14 | 29.51 | 28.42 | 29.51 | +9.99% | 1,054,068 | 3,075,676,219 |
| 2024-09-27 | 25.24 | 26.83 | 25.19 | 26.83 | +10% | 573,911 | 1,506,501,663 |
| 2024-09-26 | 23.14 | 24.39 | 23.06 | 24.39 | +5.13% | 498,628 | 1,185,116,457 |
| 2024-09-25 | 23.2 | 23.93 | 23.16 | 23.2 | +1.09% | 548,837 | 1,290,950,089 |
| 2024-09-24 | 21.91 | 22.96 | 21.81 | 22.95 | +5.66% | 516,844 | 1,162,086,168 |
| 2024-09-23 | 21.88 | 22.05 | 21.71 | 21.72 | -1.09% | 157,871 | 344,775,101 |
| 2024-09-20 | 21.98 | 22.01 | 21.68 | 21.96 | -0.41% | 172,615 | 376,768,758 |
| 2024-09-19 | 22.03 | 22.35 | 21.61 | 22.05 | +0.92% | 239,807 | 528,409,161 |
| 2024-09-18 | 21.59 | 21.85 | 21.27 | 21.85 | +0.97% | 179,027 | 385,520,981 |
| 2024-09-13 | 22.39 | 22.48 | 21.63 | 21.64 | -3% | 257,714 | 564,386,832 |
| 2024-09-12 | 22.53 | 22.84 | 22.3 | 22.31 | -1.72% | 248,259 | 559,351,174 |
| 2024-09-11 | 22.1 | 22.77 | 21.94 | 22.7 | +2.99% | 385,378 | 867,908,290 |
| 2024-09-10 | 22.26 | 22.37 | 21.72 | 22.04 | -0.99% | 197,376 | 433,674,049 |
| 2024-09-09 | 22.59 | 22.75 | 22.16 | 22.26 | -1.37% | 163,697 | 366,223,198 |
| 2024-09-06 | 23.18 | 23.18 | 22.55 | 22.57 | -1.44% | 154,459 | 350,601,795 |
| 2024-09-05 | 22.6 | 23.43 | 22.6 | 22.9 | +1.33% | 236,588 | 543,093,113 |
| 2024-09-04 | 22.5 | 23.04 | 22.45 | 22.6 | -0.83% | 225,435 | 512,679,365 |
| 2024-09-03 | 22.48 | 23.15 | 22.28 | 22.79 | +1.6% | 263,662 | 600,731,621 |
| 2024-09-02 | 23.01 | 23.23 | 22.42 | 22.43 | -3.03% | 234,248 | 532,837,417 |
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：