股票概览
30
+10.01%
+2.73
29.69
开盘价
30
最高价
28.57
最低价
243,430
成交量
数据更新至: 2024-09-30
技术指标
25.94
MA5 (5日均线)
24.02
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 | 29.69 | 30 | 28.57 | 30 | +10.01% | 243,430 | 720,118,481 |
| 2024-09-27 | 25.79 | 27.3 | 25.69 | 27.27 | +8.43% | 134,366 | 356,272,466 |
| 2024-09-26 | 23.81 | 25.15 | 23.61 | 25.15 | +5.41% | 132,299 | 323,263,682 |
| 2024-09-25 | 23.68 | 24.48 | 23.68 | 23.86 | +1.97% | 151,931 | 365,475,164 |
| 2024-09-24 | 21.79 | 23.47 | 21.76 | 23.4 | +8.33% | 187,870 | 426,741,985 |
| 2024-09-23 | 21.94 | 22.09 | 21.58 | 21.6 | -1.46% | 45,463 | 98,990,690 |
| 2024-09-20 | 22.65 | 22.65 | 21.79 | 21.92 | -3.01% | 68,561 | 150,946,526 |
| 2024-09-19 | 22.25 | 23.18 | 21.94 | 22.6 | +2.08% | 75,794 | 171,079,626 |
| 2024-09-18 | 22.25 | 22.49 | 21.72 | 22.14 | -0.36% | 37,596 | 82,909,143 |
| 2024-09-13 | 23.26 | 23.33 | 22.2 | 22.22 | -4.18% | 57,766 | 130,734,304 |
| 2024-09-12 | 23.01 | 23.96 | 23.01 | 23.19 | +0.13% | 74,907 | 176,095,466 |
| 2024-09-11 | 22.43 | 23.79 | 22.25 | 23.16 | +3.07% | 89,385 | 206,235,509 |
| 2024-09-10 | 22.8 | 22.9 | 22.14 | 22.47 | -1.19% | 49,668 | 111,414,250 |
| 2024-09-09 | 22.82 | 23.09 | 22.56 | 22.74 | -1.22% | 49,937 | 113,545,902 |
| 2024-09-06 | 23.66 | 23.82 | 23.01 | 23.02 | -3.16% | 48,996 | 113,887,770 |
| 2024-09-05 | 23.84 | 24.42 | 23.66 | 23.77 | -0.71% | 49,758 | 119,063,345 |
| 2024-09-04 | 23.67 | 24.42 | 23.59 | 23.94 | +0.17% | 53,063 | 127,532,655 |
| 2024-09-03 | 23.09 | 24.2 | 22.98 | 23.9 | +3.51% | 83,597 | 198,707,729 |
| 2024-09-02 | 24.52 | 24.59 | 23.08 | 23.09 | -5.76% | 87,260 | 206,469,489 |
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：