股票概览
29.93
+18.86%
+4.75
26.8
开盘价
29.99
最高价
26.01
最低价
34,830
成交量
数据更新至: 2024-09-30
技术指标
24.50
MA5 (5日均线)
22.82
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 | 26.8 | 29.99 | 26.01 | 29.93 | +18.86% | 34,830 | 98,151,375 |
| 2024-09-27 | 23.6 | 25.62 | 23.48 | 25.18 | +8.39% | 13,346 | 32,593,565 |
| 2024-09-26 | 22.42 | 23.23 | 22.23 | 23.23 | +4.5% | 15,727 | 35,754,594 |
| 2024-09-25 | 22.27 | 22.97 | 21.97 | 22.23 | +1.37% | 17,345 | 38,898,970 |
| 2024-09-24 | 20.92 | 21.99 | 20.7 | 21.93 | +5.08% | 14,067 | 30,155,344 |
| 2024-09-23 | 20.94 | 21.2 | 20.57 | 20.87 | +0.14% | 8,136 | 17,030,737 |
| 2024-09-20 | 21.28 | 21.5 | 20.74 | 20.84 | -2.07% | 10,522 | 22,090,388 |
| 2024-09-19 | 21.2 | 21.68 | 20.89 | 21.28 | +1% | 8,737 | 18,638,870 |
| 2024-09-18 | 21.64 | 21.83 | 20.76 | 21.07 | -2.63% | 9,710 | 20,417,576 |
| 2024-09-13 | 22.17 | 22.4 | 21.62 | 21.64 | -3.09% | 6,405 | 14,043,677 |
| 2024-09-12 | 22.75 | 22.98 | 22.24 | 22.33 | -0.93% | 6,217 | 14,023,252 |
| 2024-09-11 | 22.63 | 22.78 | 22.3 | 22.54 | -0.84% | 6,101 | 13,745,250 |
| 2024-09-10 | 22.02 | 23.15 | 21.61 | 22.73 | +3.6% | 10,847 | 24,143,714 |
| 2024-09-09 | 21.9 | 22.33 | 21.63 | 21.94 | -0.68% | 8,812 | 19,389,404 |
| 2024-09-06 | 23.39 | 23.39 | 22.09 | 22.09 | -3.96% | 9,059 | 20,409,691 |
| 2024-09-05 | 22.97 | 23.38 | 22.84 | 23 | +0.13% | 8,117 | 18,735,097 |
| 2024-09-04 | 23.01 | 23.21 | 22.66 | 22.97 | -1.16% | 9,279 | 21,288,236 |
| 2024-09-03 | 22.9 | 23.67 | 22.84 | 23.24 | +1% | 8,801 | 20,481,418 |
| 2024-09-02 | 24.07 | 24.74 | 22.88 | 23.01 | -4.92% | 11,193 | 26,426,384 |
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：