股票概览
27.5
+17.82%
+4.16
24.35
开盘价
27.53
最高价
24.35
最低价
155,107
成交量
数据更新至: 2024-09-30
技术指标
22.39
MA5 (5日均线)
20.72
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 | 24.35 | 27.53 | 24.35 | 27.5 | +17.82% | 155,107 | 402,243,493 |
| 2024-09-27 | 21.5 | 24.26 | 21.31 | 23.34 | +10.98% | 113,678 | 258,367,537 |
| 2024-09-26 | 20.04 | 21.05 | 20.04 | 21.03 | +4.42% | 50,179 | 103,748,849 |
| 2024-09-25 | 20.23 | 20.72 | 20.03 | 20.14 | +1% | 46,918 | 95,418,787 |
| 2024-09-24 | 19.11 | 19.94 | 18.86 | 19.94 | +4.84% | 48,859 | 95,089,698 |
| 2024-09-23 | 19.14 | 19.35 | 18.93 | 19.02 | -0.26% | 30,205 | 57,820,911 |
| 2024-09-20 | 19.14 | 19.39 | 18.9 | 19.07 | -0.16% | 29,218 | 55,724,403 |
| 2024-09-19 | 19.06 | 19.34 | 18.76 | 19.1 | +0.79% | 29,147 | 55,676,128 |
| 2024-09-18 | 19.25 | 19.31 | 18.6 | 18.95 | -1.04% | 23,300 | 43,982,843 |
| 2024-09-13 | 19.63 | 19.69 | 19.08 | 19.15 | -2.35% | 25,296 | 48,824,190 |
| 2024-09-12 | 19.88 | 20.1 | 19.61 | 19.61 | -1.8% | 18,943 | 37,666,169 |
| 2024-09-11 | 20 | 20.1 | 19.71 | 19.97 | -0.35% | 13,345 | 26,581,591 |
| 2024-09-10 | 20.13 | 20.21 | 19.51 | 20.04 | +0.1% | 19,934 | 39,478,452 |
| 2024-09-09 | 19.86 | 20.18 | 19.48 | 20.02 | +0.6% | 20,491 | 40,833,363 |
| 2024-09-06 | 20.6 | 20.6 | 19.9 | 19.9 | -3.07% | 21,807 | 43,985,606 |
| 2024-09-05 | 20.3 | 20.6 | 20.2 | 20.53 | +1.28% | 21,334 | 43,637,700 |
| 2024-09-04 | 20.2 | 20.58 | 20.06 | 20.27 | -0.39% | 22,488 | 45,665,479 |
| 2024-09-03 | 19.83 | 20.49 | 19.66 | 20.35 | +3.51% | 37,012 | 74,726,127 |
| 2024-09-02 | 19.98 | 20.33 | 19.48 | 19.66 | -3.06% | 49,651 | 98,008,383 |
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：