股票概览
29.59
+7.6%
+2.09
28.49
开盘价
29.94
最高价
27.58
最低价
67,371
成交量
数据更新至: 2024-09-30
技术指标
27.00
MA5 (5日均线)
26.25
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 | 28.49 | 29.94 | 27.58 | 29.59 | +7.6% | 67,371 | 193,877,302 |
| 2024-09-27 | 26.72 | 27.55 | 26.4 | 27.5 | +4.44% | 32,338 | 87,138,767 |
| 2024-09-26 | 25.77 | 26.36 | 25.61 | 26.33 | +2.17% | 29,059 | 75,682,937 |
| 2024-09-25 | 25.96 | 26.59 | 25.75 | 25.77 | -0.23% | 40,454 | 105,724,102 |
| 2024-09-24 | 25.17 | 26 | 24.91 | 25.83 | +2.66% | 31,150 | 79,658,983 |
| 2024-09-23 | 25.08 | 25.32 | 24.76 | 25.16 | -0.28% | 17,313 | 43,291,551 |
| 2024-09-20 | 26.08 | 26.19 | 24.92 | 25.23 | -2.92% | 40,898 | 103,883,477 |
| 2024-09-19 | 25.36 | 26 | 25.3 | 25.99 | +1.33% | 21,687 | 55,926,703 |
| 2024-09-18 | 25.37 | 26 | 24.45 | 25.65 | +0.71% | 28,014 | 70,996,573 |
| 2024-09-13 | 24.9 | 26.35 | 24.8 | 25.47 | +2.78% | 52,058 | 133,055,442 |
| 2024-09-12 | 24.71 | 25.2 | 24.71 | 24.78 | +0.16% | 14,042 | 34,968,837 |
| 2024-09-11 | 24.95 | 25.15 | 24.68 | 24.74 | -1.36% | 14,392 | 35,710,426 |
| 2024-09-10 | 25.35 | 25.6 | 24.62 | 25.08 | -1.42% | 25,215 | 62,940,903 |
| 2024-09-09 | 24.78 | 25.74 | 24.6 | 25.44 | +2.29% | 28,930 | 73,273,647 |
| 2024-09-06 | 24.9 | 25.36 | 24.69 | 24.87 | +0.36% | 21,289 | 53,296,223 |
| 2024-09-05 | 24.66 | 24.97 | 24.59 | 24.78 | 0% | 12,079 | 29,906,236 |
| 2024-09-04 | 24.61 | 25.44 | 24.57 | 24.78 | +0.16% | 15,526 | 38,666,111 |
| 2024-09-03 | 24.76 | 25 | 24.5 | 24.74 | +1.35% | 14,996 | 37,203,012 |
| 2024-09-02 | 24.78 | 25.08 | 24.38 | 24.41 | -1.97% | 13,474 | 33,372,461 |
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：