股票概览
25.95
+9.59%
+2.27
24.59
开盘价
26.03
最高价
23.7
最低价
203,725
成交量
数据更新至: 2024-09-30
技术指标
23.42
MA5 (5日均线)
22.59
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 | 24.59 | 26.03 | 23.7 | 25.95 | +9.59% | 203,725 | 508,100,224 |
| 2024-09-27 | 22.95 | 23.96 | 22.82 | 23.68 | +4.32% | 141,445 | 330,099,554 |
| 2024-09-26 | 22.4 | 22.73 | 21.91 | 22.7 | +0.75% | 102,334 | 229,144,637 |
| 2024-09-25 | 22.2 | 22.92 | 22.11 | 22.53 | +1.3% | 125,267 | 281,918,456 |
| 2024-09-24 | 21.85 | 22.25 | 21.47 | 22.24 | +1.78% | 81,576 | 179,327,451 |
| 2024-09-23 | 21.8 | 22.15 | 21.66 | 21.85 | +0.51% | 55,477 | 121,360,570 |
| 2024-09-20 | 21.87 | 22.04 | 21.52 | 21.74 | -0.55% | 54,778 | 118,982,642 |
| 2024-09-19 | 21.65 | 21.96 | 21.44 | 21.86 | +1.44% | 76,859 | 167,110,784 |
| 2024-09-18 | 21.82 | 22.18 | 21.41 | 21.55 | -1.24% | 56,659 | 122,745,633 |
| 2024-09-13 | 22.48 | 22.65 | 21.82 | 21.82 | -3.79% | 90,659 | 201,384,696 |
| 2024-09-12 | 23.58 | 23.87 | 22.58 | 22.68 | -4.59% | 120,790 | 278,247,240 |
| 2024-09-11 | 24.12 | 24.3 | 23.18 | 23.77 | +0.93% | 101,412 | 239,388,296 |
| 2024-09-10 | 23.56 | 24.35 | 23.15 | 23.55 | -0.67% | 101,949 | 240,793,605 |
| 2024-09-09 | 23.56 | 24.1 | 22.64 | 23.71 | +0.81% | 129,741 | 303,919,655 |
| 2024-09-06 | 24.19 | 24.65 | 23.46 | 23.52 | -1.34% | 165,420 | 396,924,381 |
| 2024-09-05 | 22.8 | 23.98 | 22.7 | 23.84 | +4.47% | 163,014 | 382,911,872 |
| 2024-09-04 | 23.39 | 23.93 | 22.77 | 22.82 | -3.06% | 123,068 | 284,937,017 |
| 2024-09-03 | 23.43 | 23.77 | 23.16 | 23.54 | +0.47% | 84,004 | 197,251,376 |
| 2024-09-02 | 24.1 | 24.49 | 23.37 | 23.43 | -3.3% | 127,635 | 305,289,601 |
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：