股票概览
24.63
+8.98%
+2.03
23.32
开盘价
24.85
最高价
23.23
最低价
42,179
成交量
数据更新至: 2024-09-30
技术指标
22.13
MA5 (5日均线)
21.16
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 | 23.32 | 24.85 | 23.23 | 24.63 | +8.98% | 42,179 | 101,653,880 |
| 2024-09-27 | 21.85 | 22.85 | 21.77 | 22.6 | +5.12% | 22,213 | 49,510,210 |
| 2024-09-26 | 20.94 | 21.5 | 20.88 | 21.5 | +2.38% | 11,426 | 24,297,470 |
| 2024-09-25 | 21.02 | 21.39 | 20.95 | 21 | +0.48% | 12,531 | 26,538,622 |
| 2024-09-24 | 20.27 | 20.9 | 20.2 | 20.9 | +3.31% | 8,774 | 18,034,522 |
| 2024-09-23 | 20.17 | 20.34 | 20.07 | 20.23 | +0.3% | 2,931 | 5,921,169 |
| 2024-09-20 | 20.48 | 20.48 | 20.02 | 20.17 | -1.08% | 4,272 | 8,646,091 |
| 2024-09-19 | 20.17 | 20.57 | 20.02 | 20.39 | +2.21% | 5,799 | 11,790,466 |
| 2024-09-18 | 20.31 | 20.31 | 19.79 | 19.95 | -1.34% | 4,848 | 9,682,819 |
| 2024-09-13 | 20.9 | 21.03 | 20.2 | 20.22 | -3.21% | 8,061 | 16,490,609 |
| 2024-09-12 | 21.19 | 21.33 | 20.82 | 20.89 | -1.42% | 5,696 | 12,018,932 |
| 2024-09-11 | 21.2 | 21.43 | 21.06 | 21.19 | -0.14% | 4,408 | 9,363,335 |
| 2024-09-10 | 21.18 | 21.28 | 20.85 | 21.22 | +0.9% | 4,567 | 9,631,780 |
| 2024-09-09 | 20.88 | 21.33 | 20.86 | 21.03 | +0.14% | 4,408 | 9,304,376 |
| 2024-09-06 | 21.56 | 21.58 | 20.98 | 21 | -2.6% | 5,655 | 12,017,293 |
| 2024-09-05 | 21.64 | 21.73 | 21.5 | 21.56 | 0% | 4,902 | 10,575,787 |
| 2024-09-04 | 21.53 | 21.86 | 21.35 | 21.56 | 0% | 7,443 | 16,096,752 |
| 2024-09-03 | 21.27 | 21.65 | 21.23 | 21.56 | +1.32% | 5,644 | 12,134,664 |
| 2024-09-02 | 21.57 | 21.79 | 21.28 | 21.28 | -1.39% | 6,668 | 14,359,849 |
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：