股票概览
24.83
+8.95%
+2.04
23.48
开盘价
25.07
最高价
23.2
最低价
21,912
成交量
数据更新至: 2024-09-30
技术指标
22.54
MA5 (5日均线)
21.89
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 | 23.48 | 25.07 | 23.2 | 24.83 | +8.95% | 21,912 | 53,492,460 |
| 2024-09-27 | 22.1 | 23.1 | 21.95 | 22.79 | +3.64% | 11,831 | 26,639,264 |
| 2024-09-26 | 21.29 | 22 | 21.2 | 21.99 | +2.23% | 5,266 | 11,445,153 |
| 2024-09-25 | 21.8 | 22.14 | 21.4 | 21.51 | -0.32% | 7,497 | 16,323,275 |
| 2024-09-24 | 21.3 | 21.58 | 21.1 | 21.58 | +1.7% | 4,710 | 10,060,285 |
| 2024-09-23 | 21.43 | 21.57 | 21.13 | 21.22 | -0.98% | 3,198 | 6,829,294 |
| 2024-09-20 | 21.39 | 21.47 | 21.07 | 21.43 | +0.7% | 4,514 | 9,611,231 |
| 2024-09-19 | 21.05 | 21.48 | 21.01 | 21.28 | +0.9% | 5,156 | 10,997,009 |
| 2024-09-18 | 21 | 21.33 | 20.6 | 21.09 | -0.19% | 6,230 | 13,070,109 |
| 2024-09-13 | 21.57 | 21.95 | 21.11 | 21.13 | -2.81% | 5,043 | 10,847,557 |
| 2024-09-12 | 21.29 | 21.85 | 21.28 | 21.74 | +1.73% | 8,484 | 18,385,224 |
| 2024-09-11 | 21.36 | 21.48 | 21.19 | 21.37 | +0.05% | 2,943 | 6,274,519 |
| 2024-09-10 | 21.25 | 21.38 | 21.03 | 21.36 | +0.95% | 3,712 | 7,895,113 |
| 2024-09-09 | 20.98 | 21.4 | 20.98 | 21.16 | -0.09% | 3,103 | 6,580,784 |
| 2024-09-06 | 21.41 | 21.6 | 21.01 | 21.18 | -1.81% | 5,895 | 12,580,694 |
| 2024-09-05 | 21.06 | 21.86 | 21.06 | 21.57 | +1.51% | 9,340 | 20,126,189 |
| 2024-09-04 | 21.01 | 21.37 | 20.74 | 21.25 | +1.14% | 6,238 | 13,214,589 |
| 2024-09-03 | 21.21 | 21.34 | 20.85 | 21.01 | -0.76% | 6,814 | 14,340,081 |
| 2024-09-02 | 20.85 | 21.3 | 20.8 | 21.17 | +1.78% | 11,827 | 24,983,925 |
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：