股票概览
30.38
+19.98%
+5.06
27.38
开盘价
30.38
最高价
27
最低价
60,694
成交量
数据更新至: 2024-09-30
技术指标
24.66
MA5 (5日均线)
22.72
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 | 27.38 | 30.38 | 27 | 30.38 | +19.98% | 60,694 | 176,747,499 |
| 2024-09-27 | 24 | 25.39 | 23.7 | 25.32 | +9% | 14,293 | 34,665,682 |
| 2024-09-26 | 22.12 | 23.23 | 21.9 | 23.23 | +5.02% | 16,200 | 36,376,316 |
| 2024-09-25 | 22.65 | 23.12 | 22.09 | 22.12 | -0.58% | 23,655 | 53,517,149 |
| 2024-09-24 | 20.7 | 22.25 | 20.61 | 22.25 | +7.49% | 17,597 | 37,988,068 |
| 2024-09-23 | 20.76 | 21.13 | 20.45 | 20.7 | -0.1% | 8,009 | 16,636,180 |
| 2024-09-20 | 20.77 | 21.39 | 20.59 | 20.72 | -1.71% | 10,718 | 22,450,867 |
| 2024-09-19 | 20.85 | 21.21 | 20.44 | 21.08 | +2.53% | 9,176 | 19,197,298 |
| 2024-09-18 | 20.84 | 21.25 | 20.1 | 20.56 | -1.34% | 9,445 | 19,283,824 |
| 2024-09-13 | 21.44 | 21.54 | 20.82 | 20.84 | -2.84% | 9,348 | 19,771,309 |
| 2024-09-12 | 21.84 | 22.01 | 21.39 | 21.45 | -1.06% | 9,038 | 19,659,099 |
| 2024-09-11 | 21.51 | 21.9 | 21.38 | 21.68 | -0.14% | 7,808 | 16,910,734 |
| 2024-09-10 | 21.48 | 21.88 | 21.02 | 21.71 | +1.02% | 10,403 | 22,338,210 |
| 2024-09-09 | 21.03 | 21.6 | 20.92 | 21.49 | +0.94% | 11,927 | 25,502,896 |
| 2024-09-06 | 22.5 | 22.5 | 21.12 | 21.29 | -5.38% | 19,128 | 41,290,372 |
| 2024-09-05 | 22.48 | 22.93 | 22.21 | 22.5 | +0.76% | 11,161 | 25,108,087 |
| 2024-09-04 | 22.6 | 22.94 | 22.22 | 22.33 | -1.98% | 14,263 | 32,101,520 |
| 2024-09-03 | 22.72 | 23.5 | 22.51 | 22.78 | -0.18% | 11,259 | 25,843,443 |
| 2024-09-02 | 24.15 | 24.46 | 22.82 | 22.82 | -5.55% | 15,300 | 35,749,538 |
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：