股票概览
28.32
+18.3%
+4.38
24.8
开盘价
28.73
最高价
24.8
最低价
48,566
成交量
数据更新至: 2024-09-30
技术指标
23.64
MA5 (5日均线)
22.15
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 | 24.8 | 28.73 | 24.8 | 28.32 | +18.3% | 48,566 | 133,494,882 |
| 2024-09-27 | 23.01 | 23.97 | 22.83 | 23.94 | +4% | 11,811 | 27,511,550 |
| 2024-09-26 | 21.25 | 23.38 | 21.25 | 23.02 | +7.27% | 14,361 | 32,058,782 |
| 2024-09-25 | 21.99 | 21.99 | 21.44 | 21.46 | +0.05% | 6,403 | 13,915,871 |
| 2024-09-24 | 20.65 | 21.5 | 20.6 | 21.45 | +3.97% | 7,600 | 16,021,808 |
| 2024-09-23 | 20.55 | 21.04 | 20.33 | 20.63 | +0.1% | 3,526 | 7,298,696 |
| 2024-09-20 | 21.06 | 21.21 | 20.58 | 20.61 | -1.06% | 2,907 | 6,017,444 |
| 2024-09-19 | 20.43 | 21.08 | 20.23 | 20.83 | +2.01% | 4,440 | 9,194,002 |
| 2024-09-18 | 20.97 | 21 | 20.2 | 20.42 | -1.78% | 5,446 | 11,134,872 |
| 2024-09-13 | 21.29 | 21.39 | 20.63 | 20.79 | -1.93% | 4,891 | 10,209,541 |
| 2024-09-12 | 21.09 | 21.5 | 21.09 | 21.2 | +0.66% | 4,967 | 10,605,637 |
| 2024-09-11 | 21.52 | 21.56 | 20.93 | 21.06 | -2.14% | 3,260 | 6,915,713 |
| 2024-09-10 | 21.03 | 21.64 | 20.81 | 21.52 | +1.85% | 4,778 | 10,126,834 |
| 2024-09-09 | 21.38 | 21.49 | 21 | 21.13 | -1.4% | 5,501 | 11,675,577 |
| 2024-09-06 | 22.15 | 22.21 | 21.35 | 21.43 | -4.12% | 6,703 | 14,539,889 |
| 2024-09-05 | 22.27 | 22.6 | 22.07 | 22.35 | +0.63% | 6,201 | 13,829,563 |
| 2024-09-04 | 22.15 | 22.48 | 21.6 | 22.21 | +0.32% | 7,580 | 16,606,203 |
| 2024-09-03 | 21.73 | 22.31 | 21.56 | 22.14 | +1.89% | 7,670 | 16,933,698 |
| 2024-09-02 | 22.46 | 22.72 | 21.67 | 21.73 | -3.03% | 7,039 | 15,553,790 |
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：