股票概览
27.22
+14.76%
+3.5
24.6
开盘价
27.86
最高价
23.68
最低价
43,579
成交量
数据更新至: 2024-09-30
技术指标
23.49
MA5 (5日均线)
21.85
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 | 24.6 | 27.86 | 23.68 | 27.22 | +14.76% | 43,579 | 111,284,558 |
| 2024-09-27 | 22.81 | 23.99 | 22.76 | 23.72 | +4.22% | 16,740 | 39,048,867 |
| 2024-09-26 | 22.88 | 22.88 | 22 | 22.76 | -0.04% | 24,361 | 54,712,744 |
| 2024-09-25 | 21.15 | 22.86 | 21.12 | 22.77 | +8.64% | 29,028 | 64,149,820 |
| 2024-09-24 | 20.13 | 21.12 | 20.13 | 20.96 | +3.56% | 10,629 | 21,990,026 |
| 2024-09-23 | 20.23 | 20.55 | 20.06 | 20.24 | -0.78% | 4,786 | 9,697,116 |
| 2024-09-20 | 20.39 | 20.84 | 20.3 | 20.4 | +0.49% | 9,920 | 20,422,251 |
| 2024-09-19 | 20.15 | 20.52 | 19.91 | 20.3 | +2.78% | 7,535 | 15,179,072 |
| 2024-09-18 | 20.18 | 20.18 | 19.32 | 19.75 | -3% | 8,566 | 16,809,881 |
| 2024-09-13 | 20.04 | 20.66 | 20.03 | 20.36 | +1.39% | 9,109 | 18,557,076 |
| 2024-09-12 | 20.06 | 20.57 | 19.98 | 20.08 | +0.25% | 6,045 | 12,277,846 |
| 2024-09-11 | 19.8 | 20.07 | 19.55 | 20.03 | +0.91% | 4,629 | 9,220,340 |
| 2024-09-10 | 20.28 | 20.28 | 19.4 | 19.85 | -1.93% | 8,741 | 17,333,145 |
| 2024-09-09 | 20.25 | 20.49 | 19.8 | 20.24 | +0.7% | 9,628 | 19,385,331 |
| 2024-09-06 | 19.58 | 20.47 | 19.29 | 20.1 | +3.02% | 16,163 | 32,267,339 |
| 2024-09-05 | 19.06 | 19.51 | 18.84 | 19.51 | +2.36% | 9,931 | 19,035,361 |
| 2024-09-04 | 19.55 | 19.55 | 18.64 | 19.06 | -3.4% | 10,969 | 20,885,335 |
| 2024-09-03 | 19.28 | 19.79 | 19.28 | 19.73 | +1.7% | 9,050 | 17,710,957 |
| 2024-09-02 | 20.5 | 20.76 | 19.3 | 19.4 | -5.83% | 13,321 | 26,367,877 |
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：