股票概览
24.63
+13.45%
+2.92
23
开盘价
25.08
最高价
22.54
最低价
126,046
成交量
数据更新至: 2024-09-30
技术指标
20.93
MA5 (5日均线)
19.71
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 | 25.08 | 22.54 | 24.63 | +13.45% | 126,046 | 299,797,221 |
| 2024-09-27 | 20.4 | 22.4 | 20.4 | 21.71 | +8.17% | 102,586 | 218,899,632 |
| 2024-09-26 | 19.42 | 20.07 | 18.95 | 20.07 | +3.19% | 71,976 | 139,857,043 |
| 2024-09-25 | 19.3 | 20.03 | 18.92 | 19.45 | +3.46% | 121,043 | 237,096,689 |
| 2024-09-24 | 18.15 | 18.94 | 17.91 | 18.8 | +3.87% | 78,292 | 144,984,346 |
| 2024-09-23 | 18.14 | 18.49 | 17.89 | 18.1 | +0.22% | 54,910 | 100,161,414 |
| 2024-09-20 | 18.36 | 18.4 | 17.77 | 18.06 | -1.85% | 90,477 | 163,054,367 |
| 2024-09-19 | 18.97 | 19.03 | 18.26 | 18.4 | -3.11% | 79,986 | 148,098,406 |
| 2024-09-18 | 18.92 | 19.32 | 18.7 | 18.99 | +0.37% | 34,857 | 66,434,349 |
| 2024-09-13 | 19.2 | 19.4 | 18.74 | 18.92 | -1.2% | 59,151 | 113,055,706 |
| 2024-09-12 | 19.9 | 20.09 | 19.01 | 19.15 | -3.77% | 66,960 | 129,430,735 |
| 2024-09-11 | 20.17 | 20.27 | 19.6 | 19.9 | -1.34% | 66,238 | 131,264,224 |
| 2024-09-10 | 20.93 | 20.95 | 19.95 | 20.17 | -3.17% | 71,605 | 144,690,362 |
| 2024-09-09 | 21.2 | 21.2 | 20.66 | 20.83 | -1.33% | 29,439 | 61,332,535 |
| 2024-09-06 | 21.96 | 22.17 | 21.1 | 21.11 | -4.05% | 37,553 | 80,258,303 |
| 2024-09-05 | 22.04 | 22.36 | 21.71 | 22 | +0.64% | 27,339 | 60,354,031 |
| 2024-09-04 | 21.25 | 22.2 | 21.23 | 21.86 | +2.15% | 47,223 | 102,892,609 |
| 2024-09-03 | 21.84 | 22.32 | 21.37 | 21.4 | -1.25% | 40,147 | 87,544,188 |
| 2024-09-02 | 21.78 | 21.96 | 21.1 | 21.67 | -1.01% | 61,382 | 132,278,063 |
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：