股票概览
27.03
+7.9%
+1.98
25.55
开盘价
27.07
最高价
25
最低价
63,294
成交量
数据更新至: 2024-09-30
技术指标
24.16
MA5 (5日均线)
21.80
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 | 25.55 | 27.07 | 25 | 27.03 | +7.9% | 63,294 | 166,238,942 |
| 2024-09-27 | 24.49 | 25.13 | 23.7 | 25.05 | +4.55% | 36,901 | 90,402,792 |
| 2024-09-26 | 23.02 | 24.13 | 22.83 | 23.96 | +4.08% | 45,922 | 108,406,081 |
| 2024-09-25 | 22.5 | 23.84 | 21.88 | 23.02 | +5.89% | 66,925 | 154,060,408 |
| 2024-09-24 | 19.94 | 21.74 | 19.76 | 21.74 | +10.02% | 43,662 | 92,107,817 |
| 2024-09-23 | 19.3 | 19.98 | 19.01 | 19.76 | +2.22% | 17,480 | 34,401,859 |
| 2024-09-20 | 19.75 | 20 | 19.25 | 19.33 | -2.23% | 14,629 | 28,565,287 |
| 2024-09-19 | 19.18 | 19.91 | 19.09 | 19.77 | +2.75% | 17,617 | 34,522,002 |
| 2024-09-18 | 19.27 | 19.46 | 18.42 | 19.24 | +0.89% | 21,890 | 41,569,454 |
| 2024-09-13 | 19.94 | 20.22 | 19.02 | 19.07 | -4.98% | 24,779 | 48,323,860 |
| 2024-09-12 | 20.18 | 20.44 | 19.83 | 20.07 | -1.28% | 24,473 | 49,164,202 |
| 2024-09-11 | 20.99 | 21.02 | 20.32 | 20.33 | -2.12% | 19,448 | 39,866,775 |
| 2024-09-10 | 21.2 | 21.31 | 20.34 | 20.77 | -1.75% | 37,218 | 77,290,643 |
| 2024-09-09 | 20.8 | 22.09 | 20.8 | 21.14 | -1.86% | 54,399 | 115,672,729 |
| 2024-09-06 | 19.83 | 22 | 19.81 | 21.54 | +7.65% | 79,575 | 166,614,055 |
| 2024-09-05 | 19.7 | 20.3 | 19.51 | 20.01 | +1.06% | 47,150 | 93,641,173 |
| 2024-09-04 | 20 | 20.5 | 19.56 | 19.8 | -3.84% | 60,871 | 121,163,223 |
| 2024-09-03 | 18.72 | 20.59 | 18.54 | 20.59 | +9.99% | 33,138 | 65,940,491 |
| 2024-09-02 | 18.93 | 19.04 | 18.51 | 18.72 | -0.79% | 13,264 | 24,960,816 |
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：