股票概览
29.91
+17.99%
+4.56
27.5
开盘价
30.03
最高价
26.99
最低价
150,707
成交量
数据更新至: 2024-09-30
技术指标
24.60
MA5 (5日均线)
22.95
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 | 27.5 | 30.03 | 26.99 | 29.91 | +17.99% | 150,707 | 432,296,581 |
| 2024-09-27 | 23.73 | 25.55 | 23.66 | 25.35 | +9.03% | 47,973 | 117,451,613 |
| 2024-09-26 | 22.21 | 23.25 | 22.21 | 23.25 | +3.52% | 40,199 | 91,429,967 |
| 2024-09-25 | 22.1 | 23.08 | 22.1 | 22.46 | +1.91% | 49,846 | 113,007,612 |
| 2024-09-24 | 21.02 | 22.04 | 20.71 | 22.04 | +5.1% | 41,148 | 88,504,984 |
| 2024-09-23 | 21.36 | 21.49 | 20.82 | 20.97 | -2.28% | 30,932 | 65,299,654 |
| 2024-09-20 | 21.6 | 21.78 | 21.23 | 21.46 | -0.42% | 27,543 | 59,225,744 |
| 2024-09-19 | 21.2 | 21.8 | 21.04 | 21.55 | +2.04% | 26,889 | 57,764,119 |
| 2024-09-18 | 21.45 | 21.61 | 20.75 | 21.12 | -1.35% | 27,207 | 57,353,731 |
| 2024-09-13 | 22.39 | 22.4 | 19.87 | 21.41 | -3.03% | 28,993 | 63,113,854 |
| 2024-09-12 | 22.3 | 22.56 | 22.05 | 22.08 | -0.36% | 19,141 | 42,729,838 |
| 2024-09-11 | 22.09 | 22.36 | 21.95 | 22.16 | -0.14% | 18,769 | 41,626,912 |
| 2024-09-10 | 21.65 | 22.37 | 21.34 | 22.19 | +2.54% | 24,745 | 53,810,635 |
| 2024-09-09 | 21.85 | 22.09 | 21.51 | 21.64 | -1.41% | 20,730 | 45,124,380 |
| 2024-09-06 | 22.63 | 22.76 | 21.86 | 21.95 | -3.73% | 27,956 | 62,080,418 |
| 2024-09-05 | 22.35 | 23 | 22.35 | 22.8 | +1.74% | 24,471 | 55,620,897 |
| 2024-09-04 | 22.26 | 22.85 | 22.26 | 22.41 | -0.66% | 18,453 | 41,535,665 |
| 2024-09-03 | 22.35 | 22.76 | 22.27 | 22.56 | +1.39% | 22,349 | 50,338,037 |
| 2024-09-02 | 23.3 | 23.48 | 22.23 | 22.25 | -4.55% | 37,273 | 84,430,693 |
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：