股票概览
29.22
+9.4%
+2.51
27.96
开盘价
29.3
最高价
27.32
最低价
70,086
成交量
数据更新至: 2024-09-30
技术指标
26.14
MA5 (5日均线)
25.41
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 | 27.96 | 29.3 | 27.32 | 29.22 | +9.4% | 70,086 | 200,029,113 |
| 2024-09-27 | 25.64 | 28 | 25.52 | 26.71 | +4.91% | 40,436 | 107,867,405 |
| 2024-09-26 | 24.85 | 25.46 | 24.46 | 25.46 | +2.5% | 39,949 | 99,361,133 |
| 2024-09-25 | 24.76 | 25.7 | 24.54 | 24.84 | +1.6% | 47,119 | 118,273,840 |
| 2024-09-24 | 24.63 | 24.83 | 23.57 | 24.45 | +0.04% | 53,828 | 130,786,696 |
| 2024-09-23 | 24.63 | 25.49 | 24.32 | 24.44 | -0.2% | 33,260 | 82,418,880 |
| 2024-09-20 | 24.74 | 25.18 | 24.25 | 24.49 | -1.29% | 28,388 | 69,771,882 |
| 2024-09-19 | 24.92 | 25.28 | 24.42 | 24.81 | -1% | 32,519 | 80,568,726 |
| 2024-09-18 | 24.9 | 25.08 | 24.4 | 25.06 | +1.66% | 32,069 | 79,800,337 |
| 2024-09-13 | 25.18 | 25.34 | 24.61 | 24.65 | -2.41% | 20,185 | 50,096,529 |
| 2024-09-12 | 25.35 | 25.58 | 25.14 | 25.26 | -0.39% | 33,078 | 83,966,420 |
| 2024-09-11 | 25.08 | 25.74 | 25.03 | 25.36 | -0.04% | 35,196 | 89,047,162 |
| 2024-09-10 | 24.59 | 25.63 | 24.59 | 25.37 | +2.38% | 40,257 | 101,382,062 |
| 2024-09-09 | 24.76 | 25.08 | 24.3 | 24.78 | -0.4% | 39,917 | 98,855,931 |
| 2024-09-06 | 24.55 | 25.66 | 24.31 | 24.88 | +0.4% | 50,830 | 127,313,640 |
| 2024-09-05 | 24.03 | 25.2 | 23.88 | 24.78 | +3.47% | 62,960 | 155,964,406 |
| 2024-09-04 | 23.16 | 24.21 | 23.06 | 23.95 | +2.39% | 49,249 | 117,226,221 |
| 2024-09-03 | 22.8 | 23.81 | 22.63 | 23.39 | +2.27% | 36,441 | 84,973,578 |
| 2024-09-02 | 23.7 | 23.93 | 22.77 | 22.87 | -4.23% | 45,041 | 104,229,771 |
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：