股票概览
27.01
+17.33%
+3.99
24.05
开盘价
27.18
最高价
23.83
最低价
101,721
成交量
数据更新至: 2024-09-30
技术指标
22.76
MA5 (5日均线)
21.48
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 | 24.05 | 27.18 | 23.83 | 27.01 | +17.33% | 101,721 | 259,814,755 |
| 2024-09-27 | 22.13 | 23.15 | 22.11 | 23.02 | +5.16% | 34,631 | 78,313,096 |
| 2024-09-26 | 21.29 | 21.89 | 21.1 | 21.89 | +4.34% | 41,722 | 89,959,183 |
| 2024-09-25 | 21.26 | 21.5 | 20.98 | 20.98 | +0.29% | 37,470 | 79,547,909 |
| 2024-09-24 | 20.18 | 20.98 | 20.03 | 20.92 | +3.87% | 30,914 | 63,766,828 |
| 2024-09-23 | 20.24 | 20.57 | 20 | 20.14 | -0.05% | 17,206 | 34,958,991 |
| 2024-09-20 | 20.4 | 20.62 | 20.03 | 20.15 | -1.23% | 14,515 | 29,436,387 |
| 2024-09-19 | 20.3 | 20.73 | 20.01 | 20.4 | +0.49% | 23,954 | 48,819,010 |
| 2024-09-18 | 20.3 | 20.41 | 19.92 | 20.3 | +1.4% | 26,884 | 54,181,535 |
| 2024-09-13 | 20.97 | 20.99 | 19.93 | 20.02 | -4.62% | 42,993 | 87,173,792 |
| 2024-09-12 | 21.47 | 21.54 | 20.93 | 20.99 | -1.69% | 26,509 | 56,237,584 |
| 2024-09-11 | 21.55 | 21.78 | 21.26 | 21.35 | -1.97% | 21,017 | 45,180,866 |
| 2024-09-10 | 21.87 | 21.89 | 21.13 | 21.78 | -0.41% | 35,944 | 77,429,394 |
| 2024-09-09 | 21.51 | 22.13 | 21.41 | 21.87 | +0.37% | 26,627 | 58,307,078 |
| 2024-09-06 | 22.05 | 22.21 | 21.6 | 21.79 | -1.49% | 37,219 | 81,222,306 |
| 2024-09-05 | 21.6 | 22.36 | 21.6 | 22.12 | +1.42% | 30,093 | 66,340,472 |
| 2024-09-04 | 21.55 | 22.09 | 21.45 | 21.81 | -0.09% | 25,653 | 55,920,198 |
| 2024-09-03 | 21.29 | 21.99 | 21.21 | 21.83 | +2.34% | 30,416 | 66,038,365 |
| 2024-09-02 | 22.3 | 22.45 | 21.3 | 21.33 | -4.35% | 40,440 | 88,400,399 |
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：