股票概览
28.21
+19.28%
+4.56
25.55
开盘价
28.38
最高价
25.21
最低价
103,447
成交量
数据更新至: 2024-09-30
技术指标
23.26
MA5 (5日均线)
21.45
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 | 25.55 | 28.38 | 25.21 | 28.21 | +19.28% | 103,447 | 276,304,253 |
| 2024-09-27 | 22.18 | 23.68 | 22.18 | 23.65 | +6.63% | 26,021 | 59,450,764 |
| 2024-09-26 | 21.4 | 22.18 | 20.75 | 22.18 | +3.94% | 37,874 | 81,338,229 |
| 2024-09-25 | 21.21 | 22.05 | 21.13 | 21.34 | +1.96% | 47,552 | 102,940,966 |
| 2024-09-24 | 20 | 21.05 | 19.4 | 20.93 | +5.71% | 39,621 | 81,092,538 |
| 2024-09-23 | 19.62 | 20.28 | 19.43 | 19.8 | +0.92% | 24,811 | 49,325,396 |
| 2024-09-20 | 19.5 | 19.87 | 18.97 | 19.62 | +0.1% | 29,140 | 56,554,612 |
| 2024-09-19 | 19.56 | 19.87 | 19.2 | 19.6 | +0.82% | 15,245 | 29,823,011 |
| 2024-09-18 | 19.84 | 19.9 | 19.03 | 19.44 | -1.27% | 20,843 | 40,255,195 |
| 2024-09-13 | 20.81 | 21.03 | 19.66 | 19.69 | -5.92% | 25,401 | 51,034,131 |
| 2024-09-12 | 21.4 | 21.79 | 20.82 | 20.93 | -2.52% | 21,054 | 44,600,961 |
| 2024-09-11 | 20.97 | 21.53 | 20.72 | 21.47 | +2.58% | 23,463 | 49,906,817 |
| 2024-09-10 | 20.45 | 21.07 | 20 | 20.93 | +2.05% | 22,834 | 47,186,800 |
| 2024-09-09 | 20.35 | 21.09 | 20.22 | 20.51 | +0.79% | 21,816 | 45,146,619 |
| 2024-09-06 | 20.98 | 20.98 | 20.1 | 20.35 | -2.07% | 24,583 | 50,296,103 |
| 2024-09-05 | 19.76 | 21.2 | 19.56 | 20.78 | +5.06% | 35,045 | 72,576,178 |
| 2024-09-04 | 19.5 | 20.38 | 19.19 | 19.78 | +1.44% | 20,659 | 41,082,913 |
| 2024-09-03 | 19.63 | 20.3 | 19.33 | 19.5 | -1.42% | 20,812 | 41,021,329 |
| 2024-09-02 | 20.62 | 20.7 | 19.78 | 19.78 | -4.72% | 17,856 | 35,862,408 |
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：