股票概览
30.42
+13.89%
+3.71
27.23
开盘价
30.89
最高价
27.23
最低价
135,038
成交量
数据更新至: 2024-09-30
技术指标
26.22
MA5 (5日均线)
24.81
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 | 27.23 | 30.89 | 27.23 | 30.42 | +13.89% | 135,038 | 391,138,238 |
| 2024-09-27 | 25.79 | 27.41 | 25.38 | 26.71 | +5.41% | 95,849 | 252,226,338 |
| 2024-09-26 | 24.46 | 25.36 | 24.36 | 25.34 | +2.67% | 67,583 | 168,360,893 |
| 2024-09-25 | 24.34 | 25.64 | 24.18 | 24.68 | +2.96% | 86,685 | 216,154,961 |
| 2024-09-24 | 23.39 | 24.05 | 23 | 23.97 | +3.05% | 51,304 | 121,457,495 |
| 2024-09-23 | 23.39 | 23.5 | 23.14 | 23.26 | -0.3% | 22,630 | 52,820,909 |
| 2024-09-20 | 23.5 | 23.7 | 23.18 | 23.33 | -1.1% | 23,815 | 55,742,226 |
| 2024-09-19 | 23.45 | 23.83 | 23.26 | 23.59 | +1.16% | 26,616 | 62,816,797 |
| 2024-09-18 | 23.32 | 23.62 | 23.01 | 23.32 | -0.51% | 24,636 | 57,250,102 |
| 2024-09-13 | 23.8 | 24.05 | 23.42 | 23.44 | -1.55% | 31,647 | 74,947,186 |
| 2024-09-12 | 24 | 24.4 | 23.77 | 23.81 | -0.54% | 28,191 | 67,856,073 |
| 2024-09-11 | 24.05 | 24.2 | 23.71 | 23.94 | -0.95% | 22,499 | 53,833,602 |
| 2024-09-10 | 24.01 | 24.31 | 23.6 | 24.17 | +0.62% | 33,822 | 80,875,973 |
| 2024-09-09 | 23.86 | 24.15 | 23.59 | 24.02 | +0.25% | 26,156 | 62,520,856 |
| 2024-09-06 | 24.52 | 24.64 | 23.9 | 23.96 | -2.36% | 33,927 | 81,938,477 |
| 2024-09-05 | 24.04 | 24.82 | 23.98 | 24.54 | +2.04% | 46,700 | 114,253,643 |
| 2024-09-04 | 24.28 | 24.58 | 23.85 | 24.05 | -1.52% | 42,852 | 103,290,988 |
| 2024-09-03 | 24.5 | 24.74 | 24.19 | 24.42 | +0.91% | 46,197 | 112,868,910 |
| 2024-09-02 | 24.68 | 25 | 24.18 | 24.2 | -3.12% | 65,895 | 161,487,128 |
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：