股票概览
25.3
+7.66%
+1.8
24.04
开盘价
25.5
最高价
23.8
最低价
67,315
成交量
数据更新至: 2024-09-30
技术指标
22.69
MA5 (5日均线)
21.39
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 | 24.04 | 25.5 | 23.8 | 25.3 | +7.66% | 67,315 | 166,599,827 |
| 2024-09-27 | 22.8 | 23.65 | 22.62 | 23.5 | +4.12% | 40,435 | 93,408,792 |
| 2024-09-26 | 21.01 | 22.57 | 21.01 | 22.57 | +7.02% | 29,801 | 65,383,639 |
| 2024-09-25 | 21.05 | 21.51 | 21.04 | 21.09 | +0.57% | 15,945 | 33,931,666 |
| 2024-09-24 | 20.4 | 20.98 | 20.34 | 20.97 | +3.2% | 16,444 | 34,057,859 |
| 2024-09-23 | 20.42 | 20.65 | 20.25 | 20.32 | -0.49% | 7,695 | 15,728,276 |
| 2024-09-20 | 20.3 | 20.46 | 20.12 | 20.42 | +0.64% | 8,374 | 17,011,625 |
| 2024-09-19 | 19.76 | 20.49 | 19.76 | 20.29 | +3.15% | 14,342 | 28,990,034 |
| 2024-09-18 | 19.7 | 19.81 | 19.4 | 19.67 | -0.41% | 6,807 | 13,322,619 |
| 2024-09-13 | 19.95 | 20.05 | 19.75 | 19.75 | -0.75% | 5,330 | 10,584,885 |
| 2024-09-12 | 19.92 | 20.11 | 19.9 | 19.9 | -0.05% | 6,617 | 13,239,246 |
| 2024-09-11 | 19.99 | 20.11 | 19.81 | 19.91 | -0.7% | 8,423 | 16,788,764 |
| 2024-09-10 | 20.24 | 20.24 | 19.8 | 20.05 | -0.25% | 7,714 | 15,410,225 |
| 2024-09-09 | 20.18 | 20.28 | 19.98 | 20.1 | -0.79% | 8,136 | 16,387,392 |
| 2024-09-06 | 20.6 | 20.65 | 20.24 | 20.26 | -1.22% | 6,211 | 12,656,496 |
| 2024-09-05 | 20.14 | 20.55 | 20.09 | 20.51 | +2.14% | 9,608 | 19,574,530 |
| 2024-09-04 | 20.17 | 20.34 | 20.07 | 20.08 | -0.5% | 6,141 | 12,388,159 |
| 2024-09-03 | 20.16 | 20.4 | 20.15 | 20.18 | +0.1% | 6,267 | 12,686,766 |
| 2024-09-02 | 20.51 | 20.6 | 20.15 | 20.16 | -2.04% | 9,392 | 19,065,347 |
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：