股票概览
31.06
+18.78%
+4.91
28
开盘价
31.21
最高价
27.19
最低价
81,760
成交量
数据更新至: 2024-09-30
技术指标
25.79
MA5 (5日均线)
24.16
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 | 28 | 31.21 | 27.19 | 31.06 | +18.78% | 81,760 | 240,033,938 |
| 2024-09-27 | 24.89 | 26.2 | 24.7 | 26.15 | +6.95% | 22,676 | 57,609,279 |
| 2024-09-26 | 23.6 | 24.66 | 23.51 | 24.45 | +3.51% | 28,712 | 69,335,149 |
| 2024-09-25 | 23.91 | 24.66 | 23.6 | 23.62 | -0.25% | 30,878 | 74,483,443 |
| 2024-09-24 | 22.87 | 23.85 | 22.4 | 23.68 | +3.5% | 28,786 | 66,871,720 |
| 2024-09-23 | 23.19 | 23.39 | 22.8 | 22.88 | -1.34% | 19,144 | 44,022,399 |
| 2024-09-20 | 23 | 23.48 | 22.92 | 23.19 | +1.27% | 21,462 | 49,880,406 |
| 2024-09-19 | 22.05 | 23.28 | 21.73 | 22.9 | +4.47% | 25,096 | 56,609,907 |
| 2024-09-18 | 22 | 22.31 | 21.12 | 21.92 | +0.64% | 16,843 | 36,597,510 |
| 2024-09-13 | 22.61 | 22.77 | 21.76 | 21.78 | -3.88% | 14,910 | 32,950,685 |
| 2024-09-12 | 23.02 | 23.17 | 22.65 | 22.66 | -1% | 14,376 | 32,914,284 |
| 2024-09-11 | 22.78 | 23.29 | 22.5 | 22.89 | +0.22% | 19,353 | 44,438,604 |
| 2024-09-10 | 22.27 | 23.15 | 21.83 | 22.84 | +2.61% | 23,079 | 51,944,572 |
| 2024-09-09 | 22.44 | 22.65 | 22 | 22.26 | -1.94% | 15,658 | 34,877,620 |
| 2024-09-06 | 23.56 | 23.57 | 22.6 | 22.7 | -3.65% | 22,718 | 52,149,955 |
| 2024-09-05 | 23.75 | 24 | 23.42 | 23.56 | -0.8% | 20,940 | 49,628,589 |
| 2024-09-04 | 24.19 | 24.3 | 23.47 | 23.75 | -1.66% | 28,846 | 68,494,915 |
| 2024-09-03 | 23.65 | 24.6 | 23.35 | 24.15 | +2.37% | 42,218 | 101,097,459 |
| 2024-09-02 | 24 | 24.54 | 23.57 | 23.59 | -2.12% | 45,628 | 109,592,831 |
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：