股票概览
29.76
+16.75%
+4.27
26.97
开盘价
30.47
最高价
25.99
最低价
29,942
成交量
数据更新至: 2024-09-30
技术指标
24.67
MA5 (5日均线)
22.98
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 | 26.97 | 30.47 | 25.99 | 29.76 | +16.75% | 29,942 | 84,292,392 |
| 2024-09-27 | 23.69 | 25.49 | 23.66 | 25.49 | +8.01% | 9,866 | 24,082,485 |
| 2024-09-26 | 22.81 | 23.79 | 22.24 | 23.6 | +3.51% | 18,611 | 43,110,513 |
| 2024-09-25 | 21.9 | 22.97 | 21.82 | 22.8 | +5.12% | 15,373 | 34,646,000 |
| 2024-09-24 | 21.05 | 21.93 | 20.9 | 21.69 | +3.24% | 11,427 | 24,542,960 |
| 2024-09-23 | 20.98 | 21.28 | 20.71 | 21.01 | -0.14% | 5,325 | 11,207,857 |
| 2024-09-20 | 21.55 | 21.58 | 20.66 | 21.04 | -1.91% | 7,534 | 15,865,466 |
| 2024-09-19 | 21.41 | 21.87 | 21.1 | 21.45 | +0.61% | 5,454 | 11,737,833 |
| 2024-09-18 | 21.82 | 21.95 | 20.85 | 21.32 | -1.34% | 5,675 | 12,009,820 |
| 2024-09-13 | 22.34 | 22.51 | 21.54 | 21.61 | -3.66% | 6,901 | 15,101,974 |
| 2024-09-12 | 22.8 | 22.87 | 22.32 | 22.43 | -0.84% | 4,320 | 9,754,864 |
| 2024-09-11 | 22.9 | 22.92 | 22.28 | 22.62 | -0.35% | 4,621 | 10,455,232 |
| 2024-09-10 | 21.82 | 22.83 | 21.81 | 22.7 | +2.11% | 5,992 | 13,383,243 |
| 2024-09-09 | 22.18 | 22.46 | 21.61 | 22.23 | +0.23% | 5,954 | 13,220,844 |
| 2024-09-06 | 23.38 | 23.39 | 22.11 | 22.18 | -5.13% | 9,457 | 21,388,973 |
| 2024-09-05 | 23.3 | 23.9 | 23.17 | 23.38 | +0.52% | 5,348 | 12,587,226 |
| 2024-09-04 | 23 | 23.65 | 22.59 | 23.26 | -1.02% | 6,014 | 14,031,035 |
| 2024-09-03 | 23.85 | 23.97 | 23.23 | 23.5 | -0.51% | 7,502 | 17,682,444 |
| 2024-09-02 | 24.48 | 24.71 | 23.42 | 23.62 | -3.59% | 10,700 | 25,401,823 |
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：