股票概览
30.9
+10.36%
+2.9
29.79
开盘价
31.88
最高价
28.5
最低价
220,440
成交量
数据更新至: 2024-09-30
技术指标
26.21
MA5 (5日均线)
24.31
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 | 29.79 | 31.88 | 28.5 | 30.9 | +10.36% | 220,440 | 669,539,531 |
| 2024-09-27 | 26.1 | 28.22 | 25.66 | 28 | +9.16% | 120,850 | 324,960,804 |
| 2024-09-26 | 23.8 | 25.66 | 23.31 | 25.65 | +5.99% | 109,324 | 268,388,340 |
| 2024-09-25 | 22.65 | 24.98 | 22.65 | 24.2 | +8.52% | 138,535 | 336,516,442 |
| 2024-09-24 | 22.46 | 22.6 | 21.07 | 22.3 | +1% | 83,882 | 182,709,806 |
| 2024-09-23 | 22.88 | 22.99 | 21.95 | 22.08 | -2.43% | 38,017 | 85,356,009 |
| 2024-09-20 | 22.61 | 22.97 | 22.26 | 22.63 | +0.09% | 27,211 | 61,395,456 |
| 2024-09-19 | 22.75 | 23.22 | 22.2 | 22.61 | -0.66% | 47,021 | 106,697,357 |
| 2024-09-18 | 22.02 | 22.85 | 22.02 | 22.76 | +3.45% | 40,469 | 91,138,225 |
| 2024-09-13 | 23.45 | 23.45 | 22 | 22 | -5.46% | 59,506 | 133,322,163 |
| 2024-09-12 | 22.82 | 23.73 | 22.82 | 23.27 | +1.53% | 39,322 | 91,865,714 |
| 2024-09-11 | 22.7 | 22.93 | 22.45 | 22.92 | +0.75% | 23,709 | 53,908,119 |
| 2024-09-10 | 22.66 | 22.95 | 22.2 | 22.75 | +0.66% | 33,788 | 76,187,848 |
| 2024-09-09 | 22.7 | 22.92 | 22.24 | 22.6 | -1.01% | 45,263 | 102,186,780 |
| 2024-09-06 | 24.18 | 24.18 | 22.77 | 22.83 | -3.71% | 50,400 | 116,581,519 |
| 2024-09-05 | 23.59 | 24.21 | 23.47 | 23.71 | +0.89% | 40,306 | 95,934,844 |
| 2024-09-04 | 23.45 | 23.91 | 23.12 | 23.5 | -0.59% | 48,031 | 112,840,990 |
| 2024-09-03 | 23.3 | 24.18 | 23.1 | 23.64 | +1.03% | 41,738 | 99,183,564 |
| 2024-09-02 | 24.25 | 24.26 | 23.34 | 23.4 | -3.47% | 57,644 | 136,921,279 |
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：