股票概览
28.8
+20%
+4.8
26.4
开盘价
28.8
最高价
25.6
最低价
81,967
成交量
数据更新至: 2024-09-30
技术指标
23.32
MA5 (5日均线)
21.64
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 | 26.4 | 28.8 | 25.6 | 28.8 | +20% | 81,967 | 225,344,778 |
| 2024-09-27 | 22.76 | 24.08 | 22.4 | 24 | +9.69% | 16,618 | 38,457,211 |
| 2024-09-26 | 21.2 | 22.08 | 20.92 | 21.88 | +3.65% | 17,659 | 37,847,024 |
| 2024-09-25 | 21.08 | 21.71 | 21 | 21.11 | +1.34% | 23,459 | 50,043,740 |
| 2024-09-24 | 20.1 | 20.88 | 19.71 | 20.83 | +4.94% | 17,536 | 35,740,816 |
| 2024-09-23 | 20 | 20.14 | 19.48 | 19.85 | 0% | 9,384 | 18,664,184 |
| 2024-09-20 | 20.21 | 20.45 | 19.68 | 19.85 | -1.15% | 15,130 | 30,208,923 |
| 2024-09-19 | 20.03 | 20.58 | 19.77 | 20.08 | +0.4% | 14,751 | 29,719,306 |
| 2024-09-18 | 19.98 | 20.33 | 19.63 | 20 | 0% | 9,525 | 18,904,935 |
| 2024-09-13 | 20.5 | 20.61 | 20 | 20 | -2.96% | 11,105 | 22,429,437 |
| 2024-09-12 | 20.81 | 21.18 | 20.6 | 20.61 | -0.96% | 9,674 | 20,146,397 |
| 2024-09-11 | 20.6 | 21.05 | 20.6 | 20.81 | +0.24% | 9,102 | 18,956,874 |
| 2024-09-10 | 20.42 | 20.93 | 20.05 | 20.76 | +1.86% | 10,446 | 21,269,008 |
| 2024-09-09 | 20.49 | 20.75 | 20.29 | 20.38 | -0.88% | 10,924 | 22,409,829 |
| 2024-09-06 | 21.52 | 21.57 | 20.56 | 20.56 | -4.77% | 14,210 | 29,712,798 |
| 2024-09-05 | 21.46 | 21.92 | 21.41 | 21.59 | +0.7% | 9,116 | 19,714,569 |
| 2024-09-04 | 21.3 | 21.69 | 21.17 | 21.44 | +0.19% | 11,406 | 24,459,945 |
| 2024-09-03 | 21.28 | 21.8 | 21.15 | 21.4 | +0.61% | 13,386 | 28,720,522 |
| 2024-09-02 | 22.12 | 22.48 | 21.22 | 21.27 | -3.76% | 13,973 | 30,362,398 |
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：