股票概览
28.46
+11.92%
+3.03
26.43
开盘价
28.88
最高价
26.42
最低价
88,953
成交量
数据更新至: 2024-09-30
技术指标
25.03
MA5 (5日均线)
23.73
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 | 26.43 | 28.88 | 26.42 | 28.46 | +11.92% | 88,953 | 245,653,615 |
| 2024-09-27 | 24.84 | 25.46 | 24.69 | 25.43 | +4.31% | 19,191 | 48,301,176 |
| 2024-09-26 | 23.42 | 24.39 | 23.42 | 24.38 | +3.61% | 20,375 | 48,841,894 |
| 2024-09-25 | 23.51 | 23.96 | 23.51 | 23.53 | +0.86% | 15,876 | 37,701,987 |
| 2024-09-24 | 22.54 | 23.33 | 22.53 | 23.33 | +4.29% | 18,753 | 43,115,067 |
| 2024-09-23 | 22.54 | 22.73 | 22.35 | 22.37 | -0.8% | 6,195 | 13,942,824 |
| 2024-09-20 | 22.64 | 22.67 | 22.35 | 22.55 | -0.53% | 7,987 | 17,968,868 |
| 2024-09-19 | 22.18 | 22.9 | 22.05 | 22.67 | +2.39% | 12,230 | 27,586,665 |
| 2024-09-18 | 22.55 | 22.64 | 21.95 | 22.14 | -1.51% | 9,017 | 19,980,023 |
| 2024-09-13 | 22.95 | 22.95 | 22.48 | 22.48 | -1.79% | 11,201 | 25,366,407 |
| 2024-09-12 | 23.06 | 23.26 | 22.88 | 22.89 | -0.22% | 6,142 | 14,174,136 |
| 2024-09-11 | 22.9 | 23.05 | 22.75 | 22.94 | +0.17% | 8,245 | 18,901,056 |
| 2024-09-10 | 23.05 | 23.12 | 22.58 | 22.9 | -0.26% | 9,785 | 22,317,366 |
| 2024-09-09 | 23.05 | 23.28 | 22.94 | 22.96 | -0.35% | 6,927 | 15,995,129 |
| 2024-09-06 | 23.45 | 23.53 | 23.03 | 23.04 | -1.66% | 6,621 | 15,401,536 |
| 2024-09-05 | 23.18 | 23.48 | 23.18 | 23.43 | +1.08% | 7,356 | 17,192,097 |
| 2024-09-04 | 23.22 | 23.41 | 23.15 | 23.18 | -0.39% | 6,803 | 15,829,197 |
| 2024-09-03 | 23.53 | 23.69 | 23.23 | 23.27 | -1.1% | 9,994 | 23,402,606 |
| 2024-09-02 | 23.91 | 24.06 | 23.44 | 23.53 | -1.75% | 9,545 | 22,630,507 |
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：