股票概览
27.24
+16.56%
+3.87
25
开盘价
27.5
最高价
24.09
最低价
65,936
成交量
数据更新至: 2024-09-30
技术指标
23.01
MA5 (5日均线)
21.59
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 | 27.5 | 24.09 | 27.24 | +16.56% | 65,936 | 171,082,969 |
| 2024-09-27 | 22.48 | 23.45 | 22.13 | 23.37 | +6.71% | 31,813 | 72,458,865 |
| 2024-09-26 | 21.41 | 21.92 | 21.13 | 21.9 | +2.05% | 30,628 | 65,891,872 |
| 2024-09-25 | 21.13 | 22.35 | 21.13 | 21.46 | +1.71% | 40,431 | 87,916,212 |
| 2024-09-24 | 20.29 | 21.18 | 19.85 | 21.1 | +3.53% | 26,467 | 54,580,026 |
| 2024-09-23 | 20.4 | 20.63 | 19.9 | 20.38 | +0.1% | 14,921 | 30,357,515 |
| 2024-09-20 | 20.7 | 20.75 | 20.21 | 20.36 | -1.55% | 21,834 | 44,611,510 |
| 2024-09-19 | 19.26 | 20.94 | 19.26 | 20.68 | +7.71% | 38,688 | 78,420,079 |
| 2024-09-18 | 20.15 | 20.28 | 18.78 | 19.2 | -4.9% | 29,547 | 57,001,348 |
| 2024-09-13 | 20.6 | 20.86 | 20.12 | 20.19 | -1.27% | 24,350 | 49,725,690 |
| 2024-09-12 | 20.8 | 21.15 | 20.42 | 20.45 | -1.21% | 19,787 | 41,009,433 |
| 2024-09-11 | 20.98 | 21.37 | 20.51 | 20.7 | -2.63% | 26,462 | 55,080,283 |
| 2024-09-10 | 21 | 21.58 | 20.14 | 21.26 | +2.21% | 33,970 | 70,932,477 |
| 2024-09-09 | 21.2 | 21.3 | 20.7 | 20.8 | -6.39% | 32,966 | 69,158,113 |
| 2024-09-06 | 22.89 | 22.93 | 21.58 | 22.22 | -4.27% | 58,480 | 129,214,800 |
| 2024-09-05 | 21 | 23.85 | 20.7 | 23.21 | +8.36% | 77,607 | 172,114,672 |
| 2024-09-04 | 22.47 | 24 | 21.1 | 21.42 | -4.88% | 72,599 | 162,239,583 |
| 2024-09-03 | 21.22 | 23.39 | 20.65 | 22.52 | +12.88% | 77,192 | 169,601,960 |
| 2024-09-02 | 19.77 | 21.2 | 19.33 | 19.95 | +1.17% | 37,401 | 75,490,428 |
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：