股票概览
27.7
+12.6%
+3.1
25.76
开盘价
27.9
最高价
24.76
最低价
50,289
成交量
数据更新至: 2024-09-30
技术指标
24.24
MA5 (5日均线)
23.17
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 | 25.76 | 27.9 | 24.76 | 27.7 | +12.6% | 50,289 | 133,345,326 |
| 2024-09-27 | 23.31 | 25.16 | 23.31 | 24.6 | +6.13% | 31,563 | 77,022,720 |
| 2024-09-26 | 22.85 | 23.18 | 22.56 | 23.18 | +0.56% | 15,864 | 36,220,479 |
| 2024-09-25 | 22.68 | 23.34 | 22.67 | 23.05 | +1.68% | 18,235 | 42,024,755 |
| 2024-09-24 | 21.92 | 22.88 | 21.92 | 22.67 | +3.9% | 15,111 | 33,853,929 |
| 2024-09-23 | 22 | 22.26 | 21.77 | 21.82 | -1% | 11,072 | 24,336,011 |
| 2024-09-20 | 22.59 | 22.59 | 22 | 22.04 | -0.81% | 18,859 | 41,769,132 |
| 2024-09-19 | 22.36 | 22.42 | 21.91 | 22.22 | -0.49% | 13,661 | 30,341,164 |
| 2024-09-18 | 22.07 | 22.41 | 21.86 | 22.33 | +1.18% | 12,735 | 28,168,186 |
| 2024-09-13 | 22.27 | 22.4 | 21.85 | 22.07 | -0.81% | 16,918 | 37,313,904 |
| 2024-09-12 | 21.55 | 22.5 | 21.38 | 22.25 | +2.53% | 18,354 | 40,554,535 |
| 2024-09-11 | 21.42 | 21.9 | 21.26 | 21.7 | +0.46% | 16,825 | 36,370,135 |
| 2024-09-10 | 20.67 | 22.62 | 20.67 | 21.6 | +4.2% | 25,014 | 53,945,061 |
| 2024-09-09 | 21.18 | 21.45 | 20.7 | 20.73 | -1.99% | 12,788 | 26,857,328 |
| 2024-09-06 | 21.33 | 21.33 | 20.81 | 21.15 | -0.66% | 16,209 | 34,129,404 |
| 2024-09-05 | 20.52 | 21.65 | 20.52 | 21.29 | +3.4% | 18,988 | 40,093,296 |
| 2024-09-04 | 20.24 | 20.8 | 20.13 | 20.59 | +0.59% | 8,846 | 18,154,885 |
| 2024-09-03 | 20.4 | 20.65 | 20.2 | 20.47 | +0.39% | 8,109 | 16,546,370 |
| 2024-09-02 | 20.66 | 20.8 | 20.38 | 20.39 | -1.64% | 8,471 | 17,403,203 |
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：