股票概览
30.58
+16.72%
+4.38
27.15
开盘价
30.88
最高价
26.8
最低价
91,393
成交量
数据更新至: 2024-09-30
技术指标
25.80
MA5 (5日均线)
24.35
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 | 27.15 | 30.88 | 26.8 | 30.58 | +16.72% | 91,393 | 262,915,998 |
| 2024-09-27 | 25.06 | 26.49 | 24.83 | 26.2 | +6.46% | 53,509 | 137,295,854 |
| 2024-09-26 | 23.6 | 24.63 | 23.6 | 24.61 | +3.36% | 36,168 | 87,693,222 |
| 2024-09-25 | 24.07 | 24.46 | 23.66 | 23.81 | +0.04% | 38,329 | 92,380,579 |
| 2024-09-24 | 22.81 | 23.8 | 22.62 | 23.8 | +3.98% | 35,834 | 83,512,453 |
| 2024-09-23 | 22.82 | 23.38 | 22.6 | 22.89 | -0.17% | 16,875 | 38,916,571 |
| 2024-09-20 | 23.04 | 23.38 | 22.81 | 22.93 | -0.04% | 17,988 | 41,425,231 |
| 2024-09-19 | 22.88 | 23.15 | 22.55 | 22.94 | +1.1% | 16,420 | 37,612,878 |
| 2024-09-18 | 23.04 | 23.3 | 22.36 | 22.69 | -1.48% | 15,798 | 35,864,447 |
| 2024-09-13 | 23.39 | 23.9 | 23.02 | 23.03 | -1.75% | 19,471 | 45,657,062 |
| 2024-09-12 | 24.19 | 24.36 | 23.44 | 23.44 | -1.88% | 17,946 | 42,705,631 |
| 2024-09-11 | 23.74 | 24.32 | 23.65 | 23.89 | -1.24% | 22,674 | 54,231,432 |
| 2024-09-10 | 23.18 | 24.71 | 23.01 | 24.19 | +3.95% | 33,294 | 79,746,435 |
| 2024-09-09 | 23.07 | 23.49 | 22.96 | 23.27 | -0.04% | 12,029 | 27,949,751 |
| 2024-09-06 | 24.02 | 24.15 | 23.23 | 23.28 | -3.76% | 20,080 | 47,485,213 |
| 2024-09-05 | 24.35 | 24.66 | 23.92 | 24.19 | +0.25% | 23,817 | 57,764,050 |
| 2024-09-04 | 24 | 24.51 | 23.5 | 24.13 | +0.37% | 22,542 | 54,004,308 |
| 2024-09-03 | 23.8 | 24.15 | 23.66 | 24.04 | +1.26% | 23,164 | 55,434,846 |
| 2024-09-02 | 23.98 | 24.4 | 23.7 | 23.74 | -0.54% | 28,550 | 68,695,260 |
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：