股票概览
27.05
+13.75%
+3.27
24.99
开盘价
28.19
最高价
23.79
最低价
119,451
成交量
数据更新至: 2024-09-30
技术指标
22.37
MA5 (5日均线)
20.81
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 | 24.99 | 28.19 | 23.79 | 27.05 | +13.75% | 119,451 | 307,216,866 |
| 2024-09-27 | 21.14 | 24.08 | 21 | 23.78 | +14.49% | 74,552 | 167,362,348 |
| 2024-09-26 | 20.07 | 20.78 | 20.01 | 20.77 | +2.92% | 20,918 | 42,948,227 |
| 2024-09-25 | 20.19 | 20.68 | 20.01 | 20.18 | +0.45% | 24,919 | 50,784,510 |
| 2024-09-24 | 19.78 | 20.48 | 19.36 | 20.09 | +2.24% | 32,704 | 65,504,177 |
| 2024-09-23 | 18.88 | 20.1 | 18.78 | 19.65 | +3.48% | 25,376 | 49,530,756 |
| 2024-09-20 | 18.96 | 18.99 | 18.28 | 18.99 | +0.21% | 27,549 | 51,378,666 |
| 2024-09-19 | 18.89 | 19.23 | 18.5 | 18.95 | +0.8% | 25,998 | 49,201,015 |
| 2024-09-18 | 19.8 | 19.82 | 18.56 | 18.8 | -5.29% | 26,779 | 51,127,503 |
| 2024-09-13 | 19.65 | 20.57 | 19.51 | 19.85 | -2.22% | 24,342 | 48,643,973 |
| 2024-09-12 | 18.69 | 20.88 | 18.54 | 20.3 | +9.49% | 36,552 | 72,272,361 |
| 2024-09-11 | 18.84 | 18.84 | 18.41 | 18.54 | -1.59% | 6,425 | 11,911,218 |
| 2024-09-10 | 19.15 | 19.17 | 18.69 | 18.84 | -0.84% | 10,568 | 19,909,075 |
| 2024-09-09 | 19.39 | 19.39 | 18.89 | 19 | -2.26% | 8,711 | 16,656,206 |
| 2024-09-06 | 20 | 20.14 | 19.01 | 19.44 | -2.46% | 13,572 | 26,352,387 |
| 2024-09-05 | 19.52 | 19.99 | 19.35 | 19.93 | +1.94% | 12,303 | 24,205,504 |
| 2024-09-04 | 19.63 | 19.8 | 19.41 | 19.55 | -1.06% | 10,780 | 21,134,844 |
| 2024-09-03 | 19.4 | 20.07 | 19.4 | 19.76 | +0.92% | 15,186 | 30,164,244 |
| 2024-09-02 | 19.65 | 20.03 | 19.44 | 19.58 | +0.1% | 13,035 | 25,728,749 |
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：