股票概览
28.43
+15.57%
+3.83
25.06
开盘价
28.8
最高价
25.06
最低价
203,005
成交量
数据更新至: 2024-09-30
技术指标
24.22
MA5 (5日均线)
23.12
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 | 25.06 | 28.8 | 25.06 | 28.43 | +15.57% | 203,005 | 543,283,865 |
| 2024-09-27 | 23.37 | 25 | 23.3 | 24.6 | +6.22% | 124,071 | 302,801,572 |
| 2024-09-26 | 23.1 | 23.2 | 22.61 | 23.16 | +2.84% | 63,349 | 145,325,141 |
| 2024-09-25 | 22.44 | 23.18 | 22.4 | 22.52 | +0.54% | 52,848 | 120,566,098 |
| 2024-09-24 | 21.8 | 22.52 | 21.75 | 22.4 | +3.04% | 42,652 | 94,740,983 |
| 2024-09-23 | 21.57 | 22.06 | 21.5 | 21.74 | -1% | 17,250 | 37,680,228 |
| 2024-09-20 | 21.95 | 22.2 | 21.6 | 21.96 | -0.95% | 25,363 | 55,562,260 |
| 2024-09-19 | 22.21 | 22.65 | 21.69 | 22.17 | -1.03% | 37,824 | 83,349,879 |
| 2024-09-18 | 21.51 | 22.41 | 21.5 | 22.4 | +2.66% | 30,518 | 67,387,608 |
| 2024-09-13 | 21.37 | 22.28 | 21.35 | 21.82 | +1.49% | 25,058 | 54,321,308 |
| 2024-09-12 | 21.72 | 22.12 | 21.49 | 21.5 | -1.69% | 18,523 | 40,408,272 |
| 2024-09-11 | 22.28 | 22.6 | 21.85 | 21.87 | -1.09% | 20,243 | 44,852,127 |
| 2024-09-10 | 21.95 | 22.21 | 21.39 | 22.11 | +1.75% | 19,177 | 41,848,740 |
| 2024-09-09 | 22 | 22.26 | 21.65 | 21.73 | -1.94% | 16,776 | 36,749,961 |
| 2024-09-06 | 22.7 | 22.98 | 22.13 | 22.16 | -3.57% | 23,409 | 52,758,298 |
| 2024-09-05 | 22.35 | 23.5 | 22.18 | 22.98 | +2.82% | 37,138 | 84,972,156 |
| 2024-09-04 | 22.41 | 22.73 | 22.32 | 22.35 | -1.5% | 16,716 | 37,589,465 |
| 2024-09-03 | 22.4 | 22.89 | 22.3 | 22.69 | +0.8% | 14,776 | 33,504,935 |
| 2024-09-02 | 22.94 | 23.08 | 22.46 | 22.51 | -1.66% | 17,183 | 39,043,238 |
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：