股票概览
27.9
+6%
+1.58
28.08
开盘价
28.26
最高价
26.36
最低价
89,506
成交量
数据更新至: 2024-09-30
技术指标
25.78
MA5 (5日均线)
24.22
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 | 28.08 | 28.26 | 26.36 | 27.9 | +6% | 89,506 | 246,148,021 |
| 2024-09-27 | 25.47 | 26.73 | 25.14 | 26.32 | +4.28% | 34,930 | 90,508,347 |
| 2024-09-26 | 24.72 | 25.26 | 24.47 | 25.24 | +2.1% | 34,500 | 85,969,756 |
| 2024-09-25 | 25.46 | 25.57 | 24.6 | 24.72 | -0.04% | 71,044 | 177,967,812 |
| 2024-09-24 | 22.74 | 24.73 | 22.67 | 24.73 | +10.01% | 43,531 | 103,127,006 |
| 2024-09-23 | 22.42 | 22.87 | 22.27 | 22.48 | -0.62% | 15,480 | 34,892,397 |
| 2024-09-20 | 22.65 | 22.95 | 22.23 | 22.62 | -1.35% | 18,461 | 41,521,116 |
| 2024-09-19 | 22.78 | 23.28 | 22.62 | 22.93 | +0.17% | 23,201 | 53,231,705 |
| 2024-09-18 | 22.3 | 22.99 | 22.15 | 22.89 | +2.32% | 21,941 | 49,478,152 |
| 2024-09-13 | 22.85 | 23.11 | 22.36 | 22.37 | -2.06% | 15,564 | 35,143,203 |
| 2024-09-12 | 22.67 | 23.63 | 22.52 | 22.84 | +1.02% | 32,708 | 75,692,400 |
| 2024-09-11 | 22.1 | 22.8 | 22 | 22.61 | +1.76% | 19,995 | 45,039,565 |
| 2024-09-10 | 21.81 | 22.4 | 21.55 | 22.22 | +1.09% | 18,300 | 40,189,882 |
| 2024-09-09 | 22.22 | 22.39 | 21.76 | 21.98 | -2.01% | 16,525 | 36,391,132 |
| 2024-09-06 | 23.34 | 23.34 | 22.22 | 22.43 | -3.94% | 34,150 | 77,149,448 |
| 2024-09-05 | 22.91 | 23.78 | 22.91 | 23.35 | +0.95% | 20,766 | 48,692,794 |
| 2024-09-04 | 22.72 | 23.45 | 22.4 | 23.13 | +0.65% | 25,775 | 59,411,161 |
| 2024-09-03 | 23.11 | 23.44 | 22.71 | 22.98 | -0.61% | 31,244 | 72,035,687 |
| 2024-09-02 | 23.5 | 23.75 | 23.1 | 23.12 | -1.32% | 25,355 | 59,301,884 |
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：