股票概览
27.49
+19.99%
+4.58
24.7
开盘价
27.49
最高价
24.14
最低价
192,356
成交量
数据更新至: 2024-09-30
技术指标
22.37
MA5 (5日均线)
20.47
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 | 24.7 | 27.49 | 24.14 | 27.49 | +19.99% | 192,356 | 501,654,252 |
| 2024-09-27 | 22 | 22.98 | 21.6 | 22.91 | +5.72% | 64,491 | 143,888,506 |
| 2024-09-26 | 20.27 | 21.79 | 19.86 | 21.67 | +8.08% | 118,152 | 245,981,321 |
| 2024-09-25 | 20.01 | 20.68 | 19.95 | 20.05 | +1.73% | 119,186 | 241,719,127 |
| 2024-09-24 | 19.51 | 19.93 | 18.62 | 19.71 | +0.77% | 133,478 | 258,610,539 |
| 2024-09-23 | 18.5 | 20 | 18.34 | 19.56 | +5.73% | 124,877 | 242,533,154 |
| 2024-09-20 | 17.7 | 18.85 | 17.52 | 18.5 | +5.05% | 113,631 | 206,324,000 |
| 2024-09-19 | 18.09 | 18.18 | 17.4 | 17.61 | -1.89% | 108,453 | 192,182,589 |
| 2024-09-18 | 19.1 | 19.28 | 17.83 | 17.95 | -6.61% | 99,975 | 183,658,029 |
| 2024-09-13 | 19.83 | 20.15 | 19.15 | 19.22 | -3.08% | 55,711 | 109,134,116 |
| 2024-09-12 | 20.6 | 20.8 | 19.8 | 19.83 | -1.49% | 53,185 | 107,637,720 |
| 2024-09-11 | 20.14 | 20.39 | 19.83 | 20.13 | -0.1% | 44,111 | 88,659,782 |
| 2024-09-10 | 20.1 | 20.4 | 19.28 | 20.15 | -0.93% | 104,666 | 206,596,172 |
| 2024-09-09 | 20.8 | 21.05 | 20.2 | 20.34 | -2.26% | 59,518 | 121,792,759 |
| 2024-09-06 | 22.37 | 22.37 | 20.13 | 20.81 | -6.39% | 146,163 | 304,317,341 |
| 2024-09-05 | 22.88 | 22.99 | 21.94 | 22.23 | -1.98% | 61,746 | 138,286,799 |
| 2024-09-04 | 23.03 | 23.26 | 22.5 | 22.68 | -3.74% | 62,940 | 143,280,719 |
| 2024-09-03 | 23.12 | 24.2 | 23.12 | 23.56 | +0.17% | 64,106 | 151,488,524 |
| 2024-09-02 | 24.81 | 25.1 | 23.33 | 23.52 | -5.47% | 81,739 | 195,759,945 |
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：