股票概览
31.79
+14.68%
+4.07
29.25
开盘价
32.22
最高价
28.96
最低价
195,273
成交量
数据更新至: 2024-09-30
技术指标
27.00
MA5 (5日均线)
25.57
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 | 29.25 | 32.22 | 28.96 | 31.79 | +14.68% | 195,273 | 599,376,178 |
| 2024-09-27 | 26.74 | 28.18 | 26.25 | 27.72 | +6% | 67,057 | 180,984,811 |
| 2024-09-26 | 25 | 26.15 | 24.7 | 26.15 | +4.85% | 60,307 | 154,358,486 |
| 2024-09-25 | 24.5 | 25.39 | 24.34 | 24.94 | +2.17% | 56,224 | 140,076,819 |
| 2024-09-24 | 23.4 | 24.43 | 23.08 | 24.41 | +5.49% | 51,775 | 123,366,670 |
| 2024-09-23 | 23.72 | 23.9 | 23.12 | 23.14 | -2.16% | 32,811 | 76,886,837 |
| 2024-09-20 | 24.3 | 24.39 | 23.4 | 23.65 | -3.35% | 34,943 | 82,957,586 |
| 2024-09-19 | 24.34 | 24.76 | 23.53 | 24.47 | +0.58% | 41,553 | 100,756,602 |
| 2024-09-18 | 24.51 | 24.86 | 24.04 | 24.33 | -3.22% | 25,432 | 61,756,328 |
| 2024-09-13 | 25.01 | 25.57 | 24.92 | 25.14 | 0% | 31,945 | 80,462,597 |
| 2024-09-12 | 24.92 | 25.52 | 24.83 | 25.14 | +0.88% | 26,012 | 65,772,433 |
| 2024-09-11 | 24.37 | 25.15 | 24.31 | 24.92 | +1.71% | 25,575 | 63,504,837 |
| 2024-09-10 | 24.69 | 24.86 | 23.98 | 24.5 | -0.37% | 27,188 | 66,044,048 |
| 2024-09-09 | 24.69 | 25.05 | 24.45 | 24.59 | +0.41% | 21,599 | 53,530,650 |
| 2024-09-06 | 25.5 | 25.5 | 24.46 | 24.49 | -3.01% | 23,867 | 59,132,063 |
| 2024-09-05 | 24.86 | 25.29 | 24.85 | 25.25 | +1.57% | 22,620 | 56,966,270 |
| 2024-09-04 | 24.93 | 25.08 | 24.71 | 24.86 | +0.08% | 23,217 | 57,839,717 |
| 2024-09-03 | 24.7 | 25.32 | 24.55 | 24.84 | +0.57% | 28,729 | 71,737,499 |
| 2024-09-02 | 26.45 | 26.45 | 24.68 | 24.7 | -6.86% | 58,742 | 147,970,658 |
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：