股票概览
30.04
+20.02%
+5.01
30.04
开盘价
30.04
最高价
29.01
最低价
34,547
成交量
数据更新至: 2024-09-30
技术指标
22.36
MA5 (5日均线)
18.75
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 | 30.04 | 30.04 | 29.01 | 30.04 | +20.02% | 34,547 | 103,744,037 |
| 2024-09-27 | 23.66 | 25.03 | 23.2 | 25.03 | +19.99% | 92,191 | 228,075,015 |
| 2024-09-26 | 17.01 | 20.86 | 16.96 | 20.86 | +20.02% | 109,512 | 205,403,490 |
| 2024-09-25 | 17.65 | 18.46 | 17.12 | 17.38 | -6.05% | 101,613 | 179,932,106 |
| 2024-09-24 | 16.9 | 18.99 | 16.04 | 18.5 | +13.85% | 117,135 | 201,707,417 |
| 2024-09-23 | 15.98 | 16.69 | 15.81 | 16.25 | +0.18% | 56,508 | 91,696,711 |
| 2024-09-20 | 15.98 | 16.6 | 15.5 | 16.22 | +0.87% | 74,461 | 119,582,929 |
| 2024-09-19 | 13.5 | 16.08 | 13.5 | 16.08 | +20% | 53,429 | 81,478,114 |
| 2024-09-18 | 13.77 | 13.79 | 13.06 | 13.4 | -2.69% | 13,450 | 17,933,998 |
| 2024-09-13 | 14.08 | 14.1 | 13.77 | 13.77 | -1.64% | 11,209 | 15,559,493 |
| 2024-09-12 | 14.2 | 14.44 | 14 | 14 | -1.41% | 11,495 | 16,315,872 |
| 2024-09-11 | 14.5 | 14.5 | 14.14 | 14.2 | -1.8% | 11,553 | 16,463,243 |
| 2024-09-10 | 14.48 | 14.75 | 14.18 | 14.46 | -0.82% | 18,660 | 26,990,536 |
| 2024-09-09 | 14.17 | 14.73 | 13.99 | 14.58 | +2.6% | 23,714 | 34,324,132 |
| 2024-09-06 | 14.69 | 15 | 13.97 | 14.21 | -2.34% | 21,544 | 31,177,336 |
| 2024-09-05 | 13.99 | 14.62 | 13.99 | 14.55 | +3.93% | 19,825 | 28,633,381 |
| 2024-09-04 | 14.19 | 14.39 | 13.82 | 14 | -4.31% | 24,015 | 33,902,352 |
| 2024-09-03 | 14.76 | 15 | 14.5 | 14.63 | -0.88% | 13,492 | 19,881,599 |
| 2024-09-02 | 15.13 | 15.3 | 14.65 | 14.76 | -2.89% | 24,649 | 36,937,702 |
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：