股票概览
25.27
+14.71%
+3.24
22.91
开盘价
25.69
最高价
22.5
最低价
62,533
成交量
数据更新至: 2024-09-30
技术指标
21.83
MA5 (5日均线)
20.64
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 | 22.91 | 25.69 | 22.5 | 25.27 | +14.71% | 62,533 | 150,190,961 |
| 2024-09-27 | 21.11 | 22.39 | 20.9 | 22.03 | +5.05% | 42,551 | 92,318,119 |
| 2024-09-26 | 20.31 | 21.01 | 20.31 | 20.97 | +2.29% | 30,355 | 62,983,662 |
| 2024-09-25 | 20.39 | 20.83 | 20.23 | 20.5 | +0.54% | 37,985 | 78,082,353 |
| 2024-09-24 | 19.6 | 20.46 | 19.52 | 20.39 | -0.54% | 47,375 | 94,509,665 |
| 2024-09-23 | 19.05 | 21.91 | 18.83 | 20.5 | +6.77% | 32,775 | 65,717,439 |
| 2024-09-20 | 19.25 | 19.99 | 19 | 19.2 | -0.21% | 15,194 | 29,394,427 |
| 2024-09-19 | 19.29 | 19.47 | 18.87 | 19.24 | +0.52% | 9,389 | 18,023,134 |
| 2024-09-18 | 19.2 | 19.34 | 18.77 | 19.14 | -0.26% | 11,016 | 20,962,608 |
| 2024-09-13 | 19.64 | 19.81 | 19.19 | 19.19 | -2.29% | 9,026 | 17,472,619 |
| 2024-09-12 | 19.9 | 20.08 | 19.63 | 19.64 | -1.11% | 6,370 | 12,644,872 |
| 2024-09-11 | 20.02 | 20.11 | 19.68 | 19.86 | -0.8% | 8,119 | 16,114,090 |
| 2024-09-10 | 19.58 | 20.1 | 19.47 | 20.02 | +2.56% | 9,233 | 18,230,405 |
| 2024-09-09 | 19.51 | 19.85 | 19.27 | 19.52 | -0.51% | 9,165 | 17,920,463 |
| 2024-09-06 | 20.4 | 20.4 | 19.6 | 19.62 | -3.35% | 10,781 | 21,412,829 |
| 2024-09-05 | 20.1 | 20.42 | 20.02 | 20.3 | +0.79% | 10,006 | 20,260,400 |
| 2024-09-04 | 20.28 | 20.43 | 20.01 | 20.14 | -1.23% | 9,425 | 19,009,687 |
| 2024-09-03 | 20.02 | 20.48 | 19.96 | 20.39 | +2.36% | 11,303 | 22,914,768 |
| 2024-09-02 | 20.38 | 20.52 | 19.91 | 19.92 | -2.31% | 11,029 | 22,251,025 |
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：