股票概览
30.47
+20.01%
+5.08
27.44
开盘价
30.47
最高价
27.44
最低价
75,975
成交量
数据更新至: 2024-09-30
技术指标
23.65
MA5 (5日均线)
21.66
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 | 27.44 | 30.47 | 27.44 | 30.47 | +20.01% | 75,975 | 224,026,722 |
| 2024-09-27 | 21.99 | 25.43 | 21.72 | 25.39 | +19.82% | 48,396 | 116,119,240 |
| 2024-09-26 | 20.48 | 21.2 | 20.18 | 21.19 | +3.97% | 20,626 | 42,626,822 |
| 2024-09-25 | 21.08 | 21.42 | 20.34 | 20.38 | -2.02% | 20,109 | 41,754,916 |
| 2024-09-24 | 20.12 | 20.97 | 19.82 | 20.8 | +4.21% | 17,036 | 34,874,578 |
| 2024-09-23 | 19.68 | 20.25 | 19.68 | 19.96 | +0.86% | 7,809 | 15,606,019 |
| 2024-09-20 | 20 | 20.14 | 19.53 | 19.79 | -0.65% | 10,158 | 20,149,876 |
| 2024-09-19 | 19.29 | 20.19 | 19.14 | 19.92 | +3.27% | 10,035 | 19,791,054 |
| 2024-09-18 | 19.41 | 19.65 | 19.07 | 19.29 | -0.52% | 7,130 | 13,732,828 |
| 2024-09-13 | 19.7 | 20.07 | 19.38 | 19.39 | -2.56% | 8,754 | 17,144,993 |
| 2024-09-12 | 19.87 | 20.39 | 19.8 | 19.9 | -0.35% | 8,853 | 17,735,273 |
| 2024-09-11 | 19.89 | 20.13 | 19.77 | 19.97 | -0.3% | 7,386 | 14,756,440 |
| 2024-09-10 | 19.54 | 20.3 | 19.3 | 20.03 | +2.93% | 10,550 | 20,774,379 |
| 2024-09-09 | 19.39 | 19.76 | 19.24 | 19.46 | -0.56% | 9,044 | 17,617,656 |
| 2024-09-06 | 20.28 | 20.46 | 19.52 | 19.57 | -3.41% | 9,855 | 19,493,322 |
| 2024-09-05 | 19.9 | 20.56 | 19.84 | 20.26 | +2.12% | 10,545 | 21,380,777 |
| 2024-09-04 | 19.69 | 20.12 | 19.65 | 19.84 | -0.5% | 8,596 | 17,093,878 |
| 2024-09-03 | 19.46 | 20.01 | 19.36 | 19.94 | +2.62% | 13,690 | 27,074,702 |
| 2024-09-02 | 20.72 | 21.03 | 19.3 | 19.43 | -6.32% | 19,795 | 39,356,116 |
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：