股票概览
30.86
+19.98%
+5.14
30.86
开盘价
30.86
最高价
29.08
最低价
33,132
成交量
数据更新至: 2024-09-30
技术指标
23.89
MA5 (5日均线)
21.75
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 | 30.86 | 30.86 | 29.08 | 30.86 | +19.98% | 33,132 | 101,839,464 |
| 2024-09-27 | 21.69 | 25.72 | 21.66 | 25.72 | +20.02% | 16,003 | 38,967,264 |
| 2024-09-26 | 20.8 | 21.43 | 20.57 | 21.43 | +2.98% | 8,470 | 17,797,908 |
| 2024-09-25 | 20.82 | 21.22 | 20.6 | 20.81 | +0.92% | 10,769 | 22,494,290 |
| 2024-09-24 | 20.1 | 20.64 | 19.66 | 20.62 | +3.15% | 9,570 | 19,413,512 |
| 2024-09-23 | 20.01 | 20.15 | 19.76 | 19.99 | +0.6% | 5,555 | 11,086,896 |
| 2024-09-20 | 19.82 | 20.69 | 19.73 | 19.87 | +0.25% | 6,917 | 13,902,570 |
| 2024-09-19 | 19.02 | 20.19 | 18.85 | 19.82 | +4.65% | 6,308 | 12,312,467 |
| 2024-09-18 | 19.29 | 19.5 | 18.64 | 18.94 | -2.57% | 5,894 | 11,137,683 |
| 2024-09-13 | 19.85 | 20.15 | 19.06 | 19.44 | -2.07% | 7,614 | 14,923,721 |
| 2024-09-12 | 19.72 | 20.25 | 19.72 | 19.85 | +1.17% | 6,157 | 12,340,987 |
| 2024-09-11 | 19.71 | 19.88 | 19.43 | 19.62 | -0.46% | 3,083 | 6,072,946 |
| 2024-09-10 | 19.44 | 19.89 | 18.91 | 19.71 | +1.39% | 6,106 | 11,857,329 |
| 2024-09-09 | 19.53 | 19.66 | 19.12 | 19.44 | -0.41% | 3,419 | 6,628,418 |
| 2024-09-06 | 20.22 | 20.33 | 19.48 | 19.52 | -3.79% | 5,970 | 11,802,650 |
| 2024-09-05 | 19.86 | 20.42 | 19.85 | 20.29 | +2.17% | 4,954 | 10,023,284 |
| 2024-09-04 | 19.96 | 20.35 | 19.8 | 19.86 | -1.19% | 4,307 | 8,608,906 |
| 2024-09-03 | 19.74 | 20.34 | 19.74 | 20.1 | +1.62% | 5,006 | 10,063,584 |
| 2024-09-02 | 20.65 | 20.65 | 19.71 | 19.78 | -4.31% | 6,411 | 12,876,528 |
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：