股票概览
27.56
+15.6%
+3.72
24.63
开盘价
27.99
最高价
24.57
最低价
292,210
成交量
数据更新至: 2024-09-30
技术指标
23.24
MA5 (5日均线)
22.10
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 | 24.63 | 27.99 | 24.57 | 27.56 | +15.6% | 292,210 | 761,064,978 |
| 2024-09-27 | 22.4 | 24.33 | 22.27 | 23.84 | +8.41% | 228,061 | 531,528,996 |
| 2024-09-26 | 21.44 | 21.99 | 21.13 | 21.99 | +2.71% | 144,431 | 311,747,341 |
| 2024-09-25 | 21.56 | 22.04 | 21.37 | 21.41 | -0.05% | 135,943 | 294,867,062 |
| 2024-09-24 | 20.81 | 21.42 | 20.16 | 21.42 | +3.43% | 146,590 | 306,211,608 |
| 2024-09-23 | 21.08 | 21.19 | 20.63 | 20.71 | -1.8% | 65,656 | 136,460,942 |
| 2024-09-20 | 21.62 | 21.83 | 20.88 | 21.09 | -2.5% | 94,719 | 200,323,764 |
| 2024-09-19 | 21.08 | 22.23 | 20.5 | 21.63 | +5% | 181,291 | 392,055,708 |
| 2024-09-18 | 20.79 | 21.03 | 20.31 | 20.6 | -0.91% | 67,394 | 139,137,230 |
| 2024-09-13 | 21.6 | 21.82 | 20.79 | 20.79 | -4.24% | 126,896 | 268,502,223 |
| 2024-09-12 | 21.29 | 21.93 | 21.2 | 21.71 | +0.56% | 159,590 | 345,585,542 |
| 2024-09-11 | 20.19 | 21.84 | 20.13 | 21.59 | +5.52% | 223,852 | 473,033,348 |
| 2024-09-10 | 19.5 | 20.58 | 19.27 | 20.46 | +5.19% | 154,267 | 309,087,832 |
| 2024-09-09 | 19.59 | 19.69 | 19.21 | 19.45 | -0.71% | 37,231 | 72,494,525 |
| 2024-09-06 | 20.12 | 20.15 | 19.57 | 19.59 | -2.44% | 43,795 | 86,653,721 |
| 2024-09-05 | 20.03 | 20.49 | 19.97 | 20.08 | -0.2% | 61,821 | 124,815,829 |
| 2024-09-04 | 20.05 | 20.48 | 19.83 | 20.12 | +0.5% | 76,820 | 155,207,464 |
| 2024-09-03 | 19.86 | 20.14 | 19.61 | 20.02 | +1.11% | 63,668 | 126,764,049 |
| 2024-09-02 | 20.08 | 20.38 | 19.79 | 19.8 | -1.98% | 67,367 | 135,021,040 |
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：