股票概览
29.25
+16.16%
+4.07
26.7
开盘价
29.28
最高价
26.28
最低价
108,775
成交量
数据更新至: 2024-09-30
技术指标
24.51
MA5 (5日均线)
23.23
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 | 26.7 | 29.28 | 26.28 | 29.25 | +16.16% | 108,775 | 301,725,823 |
| 2024-09-27 | 24.2 | 25.28 | 24.1 | 25.18 | +6.79% | 34,383 | 84,738,857 |
| 2024-09-26 | 22.16 | 23.64 | 22.15 | 23.58 | +5.83% | 45,095 | 103,247,850 |
| 2024-09-25 | 22.57 | 22.96 | 22.27 | 22.28 | 0% | 44,346 | 100,370,600 |
| 2024-09-24 | 21.74 | 22.38 | 21.16 | 22.28 | +3.48% | 47,825 | 104,694,406 |
| 2024-09-23 | 21.85 | 22.3 | 21.38 | 21.53 | -1.91% | 23,103 | 50,222,983 |
| 2024-09-20 | 22.41 | 22.42 | 21.71 | 21.95 | -0.99% | 15,737 | 34,682,586 |
| 2024-09-19 | 22.31 | 22.79 | 21.85 | 22.17 | +0.14% | 21,369 | 47,581,912 |
| 2024-09-18 | 22.14 | 22.49 | 21.87 | 22.14 | +0.77% | 19,492 | 43,043,904 |
| 2024-09-13 | 23 | 23.14 | 21.96 | 21.97 | -4.52% | 29,593 | 66,263,825 |
| 2024-09-12 | 23.52 | 23.88 | 23.01 | 23.01 | -2.38% | 18,542 | 43,422,002 |
| 2024-09-11 | 23.47 | 23.66 | 23.06 | 23.57 | +0.68% | 23,076 | 53,809,361 |
| 2024-09-10 | 23 | 23.68 | 22.56 | 23.41 | +2.09% | 24,462 | 56,271,469 |
| 2024-09-09 | 23.25 | 23.58 | 22.82 | 22.93 | -1.63% | 23,859 | 55,111,313 |
| 2024-09-06 | 24.39 | 24.48 | 23.21 | 23.31 | -4.74% | 35,568 | 84,258,350 |
| 2024-09-05 | 24.23 | 24.8 | 24.18 | 24.47 | +0.87% | 22,659 | 55,347,275 |
| 2024-09-04 | 24 | 24.49 | 23.67 | 24.26 | -0.49% | 29,499 | 71,085,707 |
| 2024-09-03 | 24.2 | 24.96 | 23.5 | 24.38 | +1.58% | 41,822 | 101,697,299 |
| 2024-09-02 | 25.26 | 25.3 | 23.84 | 24 | -4.65% | 47,550 | 115,957,017 |
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：