股票概览
30.35
+19.96%
+5.05
27.5
开盘价
30.36
最高价
26.55
最低价
842,363
成交量
数据更新至: 2024-09-30
技术指标
24.25
MA5 (5日均线)
22.69
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 | 27.5 | 30.36 | 26.55 | 30.35 | +19.96% | 842,363 | 2,391,477,692 |
| 2024-09-27 | 22.7 | 26.23 | 22.7 | 25.3 | +13.5% | 654,619 | 1,587,072,478 |
| 2024-09-26 | 21.3 | 22.3 | 20.91 | 22.29 | +2.34% | 354,248 | 763,943,428 |
| 2024-09-25 | 21.5 | 22.72 | 21.39 | 21.78 | +1.11% | 416,510 | 910,350,610 |
| 2024-09-24 | 21.32 | 21.67 | 20.42 | 21.54 | +0.89% | 344,282 | 724,572,966 |
| 2024-09-23 | 22.62 | 22.8 | 21.12 | 21.35 | -0.93% | 348,953 | 763,478,358 |
| 2024-09-20 | 21.04 | 21.6 | 20.94 | 21.55 | +1.6% | 191,853 | 408,694,962 |
| 2024-09-19 | 21.08 | 21.85 | 20.71 | 21.21 | +2.51% | 215,063 | 457,697,956 |
| 2024-09-18 | 20.7 | 20.84 | 20.24 | 20.69 | -0.48% | 142,390 | 292,757,471 |
| 2024-09-13 | 20.67 | 21.09 | 20.65 | 20.79 | +0.39% | 139,659 | 291,776,096 |
| 2024-09-12 | 20.62 | 21.44 | 20.57 | 20.71 | -0.29% | 183,641 | 385,342,805 |
| 2024-09-11 | 20.17 | 20.94 | 19.85 | 20.77 | +3.9% | 208,615 | 429,443,574 |
| 2024-09-10 | 19.91 | 20.17 | 19.37 | 19.99 | -0.84% | 199,861 | 395,372,742 |
| 2024-09-09 | 19.25 | 20.51 | 19.15 | 20.16 | +4.08% | 243,496 | 486,843,848 |
| 2024-09-06 | 19.81 | 19.86 | 19.27 | 19.37 | -2.17% | 84,017 | 163,593,635 |
| 2024-09-05 | 19.73 | 20.08 | 19.7 | 19.8 | +0.41% | 106,769 | 211,756,794 |
| 2024-09-04 | 19.51 | 20.08 | 19.41 | 19.72 | +0.82% | 124,540 | 246,196,981 |
| 2024-09-03 | 19.5 | 20.06 | 19.4 | 19.56 | +0.31% | 112,061 | 220,970,363 |
| 2024-09-02 | 19.97 | 20.08 | 19.5 | 19.5 | -2.45% | 126,780 | 250,114,240 |
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：