股票概览
30.4
+16.79%
+4.37
26.48
开盘价
30.6
最高价
26.45
最低价
59,210
成交量
数据更新至: 2024-09-30
技术指标
25.20
MA5 (5日均线)
24.02
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 | 26.48 | 30.6 | 26.45 | 30.4 | +16.79% | 59,210 | 168,997,568 |
| 2024-09-27 | 24.78 | 27.95 | 24.1 | 26.03 | +8.01% | 32,002 | 80,903,565 |
| 2024-09-26 | 22.85 | 24.2 | 22.43 | 24.1 | +5.1% | 23,392 | 54,289,910 |
| 2024-09-25 | 22.63 | 23.85 | 22.63 | 22.93 | +1.64% | 20,062 | 46,714,955 |
| 2024-09-24 | 22.58 | 22.98 | 22.11 | 22.56 | +0.53% | 16,106 | 36,268,025 |
| 2024-09-23 | 22.47 | 22.77 | 22.17 | 22.44 | -0.18% | 11,319 | 25,426,105 |
| 2024-09-20 | 23.05 | 23.11 | 22.15 | 22.48 | -2.05% | 16,073 | 35,944,496 |
| 2024-09-19 | 23.52 | 23.69 | 22.92 | 22.95 | -2.42% | 15,751 | 36,675,733 |
| 2024-09-18 | 22.9 | 23.97 | 22.53 | 23.52 | +3.38% | 22,644 | 52,860,968 |
| 2024-09-13 | 22.85 | 23.6 | 22.19 | 22.75 | -0.44% | 48,042 | 109,262,381 |
| 2024-09-12 | 24.61 | 24.8 | 22.58 | 22.85 | -7.11% | 55,894 | 130,413,744 |
| 2024-09-11 | 26.29 | 26.6 | 24.4 | 24.6 | -6.46% | 37,157 | 93,591,562 |
| 2024-09-10 | 27.5 | 27.5 | 25.42 | 26.3 | -3.31% | 20,747 | 54,230,601 |
| 2024-09-09 | 27.21 | 28.18 | 26.9 | 27.2 | -2.02% | 7,862 | 21,536,469 |
| 2024-09-06 | 28.27 | 28.49 | 27.26 | 27.76 | -2.6% | 7,571 | 21,003,621 |
| 2024-09-05 | 28.08 | 29.2 | 27.66 | 28.5 | +1.1% | 12,980 | 37,017,101 |
| 2024-09-04 | 28 | 28.66 | 27.57 | 28.19 | 0% | 8,369 | 23,681,964 |
| 2024-09-03 | 27.28 | 28.87 | 26.83 | 28.19 | +3.26% | 18,484 | 52,395,301 |
| 2024-09-02 | 26.42 | 27.95 | 26.25 | 27.3 | +3.57% | 25,375 | 69,087,952 |
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：