股票概览
30.33
+15.94%
+4.17
28
开盘价
30.98
最高价
26.9
最低价
18,148
成交量
数据更新至: 2024-09-30
技术指标
25.89
MA5 (5日均线)
24.26
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 | 28 | 30.98 | 26.9 | 30.33 | +15.94% | 18,148 | 52,257,014 |
| 2024-09-27 | 25.22 | 26.28 | 25.22 | 26.16 | +4.35% | 5,415 | 13,994,427 |
| 2024-09-26 | 24.66 | 25.07 | 24.22 | 25.07 | +3.08% | 7,559 | 18,716,486 |
| 2024-09-25 | 23.91 | 25 | 23.91 | 24.32 | +3.09% | 6,573 | 15,974,428 |
| 2024-09-24 | 22.52 | 23.66 | 22.52 | 23.59 | +4.75% | 3,333 | 7,730,129 |
| 2024-09-23 | 22.72 | 22.84 | 22.39 | 22.52 | -0.88% | 2,318 | 5,242,585 |
| 2024-09-20 | 22.56 | 22.94 | 22.56 | 22.72 | -0.7% | 1,394 | 3,172,621 |
| 2024-09-19 | 22.32 | 22.99 | 22.15 | 22.88 | +2.46% | 3,855 | 8,750,616 |
| 2024-09-18 | 22.66 | 22.67 | 22.1 | 22.33 | -1.5% | 2,162 | 4,834,897 |
| 2024-09-13 | 23.31 | 23.32 | 22.61 | 22.67 | -2.79% | 3,425 | 7,824,691 |
| 2024-09-12 | 23.33 | 23.59 | 23.08 | 23.32 | +0.52% | 3,313 | 7,712,788 |
| 2024-09-11 | 23 | 23.33 | 22.75 | 23.2 | +0.61% | 2,593 | 6,005,554 |
| 2024-09-10 | 23.11 | 23.37 | 22.89 | 23.06 | -0.17% | 2,377 | 5,491,628 |
| 2024-09-09 | 23.12 | 23.48 | 23.03 | 23.1 | -1.16% | 3,091 | 7,162,562 |
| 2024-09-06 | 23.81 | 23.84 | 23.23 | 23.37 | -1.85% | 2,363 | 5,557,530 |
| 2024-09-05 | 23.57 | 24.28 | 23.54 | 23.81 | +1.02% | 2,402 | 5,756,820 |
| 2024-09-04 | 23.61 | 23.89 | 23.31 | 23.57 | -0.63% | 2,061 | 4,859,988 |
| 2024-09-03 | 23.35 | 24.19 | 23.2 | 23.72 | +1.5% | 4,313 | 10,265,259 |
| 2024-09-02 | 24.8 | 25.13 | 23.3 | 23.37 | -6.11% | 8,281 | 19,786,895 |
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：