股票概览
29.29
+8.32%
+2.25
28.4
开盘价
29.64
最高价
27.07
最低价
67,892
成交量
数据更新至: 2024-09-30
技术指标
26.34
MA5 (5日均线)
25.25
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 | 28.4 | 29.64 | 27.07 | 29.29 | +8.32% | 67,892 | 192,825,302 |
| 2024-09-27 | 25.85 | 27.2 | 25.76 | 27.04 | +5.63% | 23,554 | 62,605,346 |
| 2024-09-26 | 24.92 | 25.6 | 24.83 | 25.6 | +2.61% | 16,908 | 42,754,695 |
| 2024-09-25 | 25.05 | 25.59 | 24.87 | 24.95 | +0.48% | 21,486 | 54,283,520 |
| 2024-09-24 | 24.3 | 24.9 | 24.08 | 24.83 | +1.97% | 18,259 | 44,889,787 |
| 2024-09-23 | 24.21 | 24.65 | 24.05 | 24.35 | +0.58% | 13,697 | 33,418,960 |
| 2024-09-20 | 24.04 | 24.54 | 24.03 | 24.21 | +0.71% | 15,195 | 36,795,981 |
| 2024-09-19 | 24.19 | 24.25 | 23.69 | 24.04 | +0.67% | 14,008 | 33,642,374 |
| 2024-09-18 | 23.5 | 24.25 | 23.5 | 23.88 | -1.77% | 14,554 | 34,678,511 |
| 2024-09-13 | 24.54 | 24.78 | 24.28 | 24.31 | -1.06% | 13,401 | 32,834,768 |
| 2024-09-12 | 25.1 | 25.36 | 24.57 | 24.57 | -1.8% | 13,414 | 33,333,881 |
| 2024-09-11 | 25.46 | 25.53 | 24.96 | 25.02 | -1.81% | 10,802 | 27,201,504 |
| 2024-09-10 | 25.21 | 25.65 | 24.82 | 25.48 | +0.91% | 17,391 | 43,908,585 |
| 2024-09-09 | 24.89 | 25.36 | 24.65 | 25.25 | +1.16% | 18,708 | 46,953,354 |
| 2024-09-06 | 26 | 26.14 | 24.93 | 24.96 | -4.4% | 28,158 | 71,367,770 |
| 2024-09-05 | 25.56 | 26.49 | 25.56 | 26.11 | +1.71% | 22,320 | 58,213,805 |
| 2024-09-04 | 25.9 | 25.9 | 25.34 | 25.67 | -1.99% | 19,087 | 48,963,466 |
| 2024-09-03 | 26.13 | 26.6 | 25.91 | 26.19 | -0.83% | 22,190 | 58,205,705 |
| 2024-09-02 | 26.73 | 27.1 | 26.38 | 26.41 | -1.27% | 28,816 | 76,814,293 |
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：