股票概览
29
+19.15%
+4.66
26.21
开盘价
29.05
最高价
25.58
最低价
270,386
成交量
数据更新至: 2024-09-30
技术指标
23.52
MA5 (5日均线)
21.55
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 | 26.21 | 29.05 | 25.58 | 29 | +19.15% | 270,386 | 737,758,607 |
| 2024-09-27 | 22.75 | 24.6 | 22.69 | 24.34 | +8.86% | 110,870 | 261,881,204 |
| 2024-09-26 | 21.01 | 22.39 | 20.92 | 22.36 | +6.17% | 114,293 | 247,857,091 |
| 2024-09-25 | 21.25 | 21.65 | 21.05 | 21.06 | +1.01% | 103,598 | 220,857,807 |
| 2024-09-24 | 19.58 | 20.86 | 19.58 | 20.85 | +7.59% | 131,289 | 267,254,127 |
| 2024-09-23 | 19.38 | 19.7 | 19.2 | 19.38 | -0.05% | 36,986 | 72,072,862 |
| 2024-09-20 | 19.88 | 19.88 | 19.3 | 19.39 | -2.32% | 45,960 | 89,711,680 |
| 2024-09-19 | 19.5 | 20.21 | 19.23 | 19.85 | +2.43% | 55,088 | 109,209,722 |
| 2024-09-18 | 19.85 | 19.99 | 19.17 | 19.38 | -2.56% | 44,547 | 86,521,027 |
| 2024-09-13 | 20.64 | 20.66 | 19.88 | 19.89 | -3.4% | 74,777 | 150,283,511 |
| 2024-09-12 | 20.78 | 21.06 | 20.55 | 20.59 | -0.96% | 54,590 | 113,290,120 |
| 2024-09-11 | 20.31 | 21.11 | 20.26 | 20.79 | +2.77% | 97,747 | 203,223,882 |
| 2024-09-10 | 20.47 | 20.53 | 19.9 | 20.23 | -0.74% | 53,338 | 107,481,062 |
| 2024-09-09 | 20.5 | 20.95 | 20.29 | 20.38 | -1.88% | 50,251 | 103,466,825 |
| 2024-09-06 | 20.95 | 21.49 | 20.71 | 20.77 | -1% | 65,291 | 137,379,889 |
| 2024-09-05 | 20.95 | 21.96 | 20.95 | 20.98 | +1.01% | 84,956 | 181,063,913 |
| 2024-09-04 | 20.55 | 21.3 | 20.55 | 20.77 | +0.68% | 81,727 | 171,484,110 |
| 2024-09-03 | 20.11 | 21.07 | 19.95 | 20.63 | +2.43% | 66,942 | 138,267,761 |
| 2024-09-02 | 20.85 | 21.09 | 20.13 | 20.14 | -3.59% | 60,117 | 123,425,571 |
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：