股票概览
27.18
+14.2%
+3.38
24
开盘价
27.66
最高价
24
最低价
26,194
成交量
数据更新至: 2024-09-30
技术指标
23.31
MA5 (5日均线)
21.98
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 | 27.66 | 24 | 27.18 | +14.2% | 26,194 | 68,429,413 |
| 2024-09-27 | 24.1 | 24.1 | 22.6 | 23.8 | +6.58% | 5,530 | 12,946,101 |
| 2024-09-26 | 21.57 | 22.34 | 21.46 | 22.33 | +3% | 5,358 | 11,765,925 |
| 2024-09-25 | 21.78 | 22.12 | 21.66 | 21.68 | +0.56% | 4,936 | 10,814,680 |
| 2024-09-24 | 20.99 | 21.66 | 20.88 | 21.56 | +4.1% | 3,342 | 7,124,760 |
| 2024-09-23 | 20.56 | 20.95 | 20.34 | 20.71 | -0.05% | 1,105 | 2,294,765 |
| 2024-09-20 | 20.95 | 20.95 | 20.36 | 20.72 | +0.34% | 3,197 | 6,588,685 |
| 2024-09-19 | 20.42 | 20.97 | 20.31 | 20.65 | +1.23% | 2,109 | 4,360,936 |
| 2024-09-18 | 20.74 | 20.74 | 20.04 | 20.4 | -1.83% | 3,102 | 6,313,636 |
| 2024-09-13 | 21.4 | 21.7 | 20.77 | 20.78 | -2.72% | 3,138 | 6,603,132 |
| 2024-09-12 | 21.2 | 21.88 | 21.2 | 21.36 | -0.88% | 3,737 | 8,045,701 |
| 2024-09-11 | 21.51 | 22.09 | 21.35 | 21.55 | +0.75% | 5,817 | 12,641,396 |
| 2024-09-10 | 20.59 | 22.16 | 20.45 | 21.39 | +3.89% | 8,029 | 17,204,221 |
| 2024-09-09 | 20.54 | 20.65 | 20.34 | 20.59 | -0.24% | 2,245 | 4,599,007 |
| 2024-09-06 | 21.4 | 21.43 | 20.58 | 20.64 | -3.51% | 4,377 | 9,141,152 |
| 2024-09-05 | 21.42 | 21.73 | 21.26 | 21.39 | 0% | 2,288 | 4,919,974 |
| 2024-09-04 | 21.35 | 21.67 | 21.21 | 21.39 | -0.65% | 2,864 | 6,143,196 |
| 2024-09-03 | 21.52 | 21.7 | 21.4 | 21.53 | +0.14% | 4,075 | 8,790,643 |
| 2024-09-02 | 22.37 | 22.68 | 21.5 | 21.5 | -4.74% | 4,004 | 8,820,371 |
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：