股票概览
30.48
+14.59%
+3.88
27.89
开盘价
30.73
最高价
27.4
最低价
69,697
成交量
数据更新至: 2024-09-30
技术指标
25.51
MA5 (5日均线)
23.65
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 | 27.89 | 30.73 | 27.4 | 30.48 | +14.59% | 69,697 | 201,872,108 |
| 2024-09-27 | 25.54 | 26.73 | 25.54 | 26.6 | +5.35% | 29,596 | 77,470,994 |
| 2024-09-26 | 22.37 | 25.56 | 22.37 | 25.25 | +11.87% | 49,865 | 120,695,644 |
| 2024-09-25 | 22.98 | 23.23 | 22.44 | 22.57 | -0.44% | 15,820 | 36,198,258 |
| 2024-09-24 | 21.67 | 22.68 | 21.45 | 22.67 | +5.29% | 16,345 | 36,252,762 |
| 2024-09-23 | 21.45 | 22.05 | 21.39 | 21.53 | -1.15% | 7,053 | 15,272,532 |
| 2024-09-20 | 21.95 | 22.17 | 21.58 | 21.78 | -1.27% | 8,176 | 17,792,667 |
| 2024-09-19 | 21.57 | 22.48 | 21.57 | 22.06 | +2.13% | 8,815 | 19,419,295 |
| 2024-09-18 | 21.9 | 22.15 | 21.3 | 21.6 | -1.64% | 6,393 | 13,768,388 |
| 2024-09-13 | 22.41 | 22.44 | 21.94 | 21.96 | -2.01% | 7,805 | 17,294,211 |
| 2024-09-12 | 22.89 | 22.92 | 22.4 | 22.41 | -1.49% | 5,462 | 12,339,080 |
| 2024-09-11 | 22.48 | 22.88 | 22.46 | 22.75 | +0.18% | 5,862 | 13,316,624 |
| 2024-09-10 | 22.78 | 22.81 | 22.22 | 22.71 | -0.22% | 9,743 | 21,933,741 |
| 2024-09-09 | 22.71 | 23.11 | 22.65 | 22.76 | -0.44% | 9,672 | 22,097,905 |
| 2024-09-06 | 23.31 | 23.33 | 22.77 | 22.86 | -2.01% | 10,515 | 24,156,011 |
| 2024-09-05 | 23.33 | 23.49 | 23.1 | 23.33 | 0% | 8,566 | 19,960,268 |
| 2024-09-04 | 23 | 23.63 | 22.75 | 23.33 | +1.35% | 16,499 | 38,506,051 |
| 2024-09-03 | 22.13 | 23.13 | 22.01 | 23.02 | +3.93% | 17,153 | 39,005,460 |
| 2024-09-02 | 22.39 | 22.95 | 22.12 | 22.15 | -0.63% | 17,272 | 38,831,249 |
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：