股票概览
25.52
+10%
+2.32
24.18
开盘价
25.52
最高价
23.78
最低价
56,221
成交量
数据更新至: 2024-09-30
技术指标
22.27
MA5 (5日均线)
21.00
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 | 24.18 | 25.52 | 23.78 | 25.52 | +10% | 56,221 | 139,575,360 |
| 2024-09-27 | 21.92 | 23.55 | 21.92 | 23.2 | +7.81% | 39,796 | 90,569,858 |
| 2024-09-26 | 20.56 | 21.55 | 20.5 | 21.52 | +4.36% | 22,848 | 48,006,916 |
| 2024-09-25 | 20.9 | 21.15 | 20.59 | 20.62 | +0.73% | 24,207 | 50,535,509 |
| 2024-09-24 | 19.99 | 20.49 | 19.72 | 20.47 | +3.86% | 19,917 | 40,081,083 |
| 2024-09-23 | 19.62 | 20.06 | 19.62 | 19.71 | -0.4% | 9,410 | 18,680,713 |
| 2024-09-20 | 19.97 | 20.19 | 19.61 | 19.79 | -0.65% | 10,180 | 20,125,522 |
| 2024-09-19 | 19.6 | 20.27 | 19.52 | 19.92 | +2.31% | 12,137 | 24,175,400 |
| 2024-09-18 | 19.93 | 20.06 | 19.17 | 19.47 | -1.37% | 9,431 | 18,310,572 |
| 2024-09-13 | 20.28 | 20.33 | 19.72 | 19.74 | -2.42% | 11,359 | 22,656,935 |
| 2024-09-12 | 20.5 | 20.75 | 20.19 | 20.23 | -1.56% | 9,517 | 19,444,599 |
| 2024-09-11 | 20.49 | 20.72 | 20.3 | 20.55 | +0.24% | 9,168 | 18,826,772 |
| 2024-09-10 | 20.3 | 20.6 | 20.05 | 20.5 | +0.99% | 10,739 | 21,758,817 |
| 2024-09-09 | 20.39 | 20.64 | 20.16 | 20.3 | -1.17% | 10,708 | 21,808,255 |
| 2024-09-06 | 20.99 | 21.27 | 20.47 | 20.54 | -2.33% | 13,741 | 28,615,938 |
| 2024-09-05 | 20.89 | 21.16 | 20.7 | 21.03 | +1.5% | 12,477 | 26,220,380 |
| 2024-09-04 | 20.55 | 20.94 | 20.48 | 20.72 | 0% | 10,923 | 22,677,393 |
| 2024-09-03 | 20.32 | 20.77 | 20.16 | 20.72 | +2.07% | 14,014 | 28,837,512 |
| 2024-09-02 | 20.6 | 20.85 | 20.28 | 20.3 | -2.03% | 13,915 | 28,620,443 |
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：