股票概览
29.28
+17.59%
+4.38
26.03
开盘价
29.43
最高价
25.75
最低价
51,595
成交量
数据更新至: 2024-09-30
技术指标
24.39
MA5 (5日均线)
23.01
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 | 26.03 | 29.43 | 25.75 | 29.28 | +17.59% | 51,595 | 141,899,664 |
| 2024-09-27 | 23.6 | 24.94 | 23.6 | 24.9 | +7.24% | 17,867 | 43,290,783 |
| 2024-09-26 | 22.34 | 23.22 | 22.1 | 23.22 | +4.27% | 15,581 | 35,275,628 |
| 2024-09-25 | 22.81 | 23.14 | 22.2 | 22.27 | -0.04% | 18,702 | 42,486,197 |
| 2024-09-24 | 21.29 | 22.4 | 21.14 | 22.28 | +5.59% | 19,035 | 41,482,205 |
| 2024-09-23 | 21.7 | 21.87 | 21.02 | 21.1 | -2.94% | 13,411 | 28,727,637 |
| 2024-09-20 | 22.19 | 22.19 | 21.56 | 21.74 | -1.18% | 7,965 | 17,361,311 |
| 2024-09-19 | 21.65 | 22.3 | 21.65 | 22 | +0.92% | 11,169 | 24,597,482 |
| 2024-09-18 | 22.55 | 22.55 | 21.32 | 21.8 | +1.58% | 13,502 | 29,305,934 |
| 2024-09-13 | 22.65 | 22.95 | 21.42 | 21.46 | -6% | 18,267 | 40,134,856 |
| 2024-09-12 | 23.23 | 23.55 | 22.83 | 22.83 | -1.64% | 8,483 | 19,677,056 |
| 2024-09-11 | 23.11 | 23.45 | 23.02 | 23.21 | -0.6% | 6,410 | 14,892,266 |
| 2024-09-10 | 23.27 | 23.55 | 22.64 | 23.35 | +0.91% | 8,303 | 19,206,147 |
| 2024-09-09 | 22.98 | 23.39 | 22.51 | 23.14 | +0.43% | 7,179 | 16,578,818 |
| 2024-09-06 | 24.28 | 24.34 | 23 | 23.04 | -5.38% | 16,196 | 38,149,878 |
| 2024-09-05 | 24.39 | 24.66 | 24.21 | 24.35 | +0.29% | 10,791 | 26,296,752 |
| 2024-09-04 | 24.13 | 24.68 | 24.06 | 24.28 | -0.98% | 7,932 | 19,311,861 |
| 2024-09-03 | 24.33 | 24.78 | 24.18 | 24.52 | +1.16% | 7,938 | 19,455,866 |
| 2024-09-02 | 24.98 | 25.28 | 24.24 | 24.24 | -3.12% | 15,009 | 37,029,639 |
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：