股票概览
29.56
+13.21%
+3.45
27.12
开盘价
30
最高价
26.76
最低价
64,189
成交量
数据更新至: 2024-09-30
技术指标
25.04
MA5 (5日均线)
23.79
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 | 27.12 | 30 | 26.76 | 29.56 | +13.21% | 64,189 | 183,909,514 |
| 2024-09-27 | 24.7 | 26.49 | 24.7 | 26.11 | +8.88% | 25,802 | 65,693,393 |
| 2024-09-26 | 22.47 | 23.98 | 22.46 | 23.98 | +5.97% | 25,134 | 58,511,513 |
| 2024-09-25 | 22.92 | 23.66 | 22.62 | 22.63 | -1.18% | 24,197 | 56,004,317 |
| 2024-09-24 | 22.51 | 23 | 21.43 | 22.9 | +3.85% | 20,621 | 45,892,091 |
| 2024-09-23 | 22.25 | 22.55 | 21.97 | 22.05 | -0.9% | 9,950 | 22,148,518 |
| 2024-09-20 | 22.99 | 23.14 | 21.98 | 22.25 | -2.84% | 14,292 | 31,917,618 |
| 2024-09-19 | 23.16 | 23.16 | 22.13 | 22.9 | +2.97% | 19,027 | 43,180,275 |
| 2024-09-18 | 21.9 | 22.51 | 21 | 22.24 | -4.55% | 33,258 | 72,627,981 |
| 2024-09-13 | 23.9 | 23.9 | 23.25 | 23.3 | -2.51% | 11,352 | 26,660,827 |
| 2024-09-12 | 24.39 | 24.49 | 23.9 | 23.9 | -1.61% | 10,093 | 24,408,271 |
| 2024-09-11 | 24.19 | 24.66 | 23.97 | 24.29 | -0.04% | 9,961 | 24,215,704 |
| 2024-09-10 | 23.78 | 24.45 | 23.37 | 24.3 | +3.23% | 16,500 | 39,495,352 |
| 2024-09-09 | 23.39 | 23.88 | 23.14 | 23.54 | -0.59% | 12,514 | 29,450,490 |
| 2024-09-06 | 24.49 | 24.49 | 23.59 | 23.68 | -2.39% | 14,994 | 35,710,544 |
| 2024-09-05 | 24.02 | 24.78 | 24 | 24.26 | +0.71% | 17,839 | 43,485,850 |
| 2024-09-04 | 23.97 | 24.33 | 23.5 | 24.09 | +0.42% | 12,765 | 30,695,223 |
| 2024-09-03 | 23.78 | 24.28 | 23.6 | 23.99 | +0.8% | 17,544 | 42,090,249 |
| 2024-09-02 | 24.4 | 24.4 | 23.7 | 23.8 | -2.06% | 22,431 | 53,901,745 |
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：