股票概览
24.74
+15.93%
+3.4
23
开盘价
25.1
最高价
22.37
最低价
69,200
成交量
数据更新至: 2024-09-30
技术指标
20.68
MA5 (5日均线)
19.44
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 | 25.1 | 22.37 | 24.74 | +15.93% | 69,200 | 165,264,729 |
| 2024-09-27 | 20.36 | 22 | 19.82 | 21.34 | +9.04% | 36,343 | 76,344,271 |
| 2024-09-26 | 19.1 | 19.66 | 19.02 | 19.57 | +2.35% | 12,688 | 24,547,440 |
| 2024-09-25 | 18.71 | 19.55 | 18.71 | 19.12 | +2.52% | 16,301 | 31,365,763 |
| 2024-09-24 | 17.93 | 18.66 | 17.93 | 18.65 | +3.9% | 13,916 | 25,611,643 |
| 2024-09-23 | 18.06 | 18.25 | 17.82 | 17.95 | -0.83% | 5,995 | 10,800,433 |
| 2024-09-20 | 18.4 | 18.66 | 18.08 | 18.1 | -2.11% | 9,508 | 17,347,033 |
| 2024-09-19 | 18.08 | 18.59 | 18.05 | 18.49 | +2.27% | 7,271 | 13,368,712 |
| 2024-09-18 | 18.48 | 18.52 | 17.82 | 18.08 | -1.63% | 7,305 | 13,173,280 |
| 2024-09-13 | 18.79 | 18.89 | 18.38 | 18.38 | -2.18% | 8,400 | 15,627,395 |
| 2024-09-12 | 19.01 | 19.38 | 18.77 | 18.79 | -1.21% | 8,257 | 15,726,077 |
| 2024-09-11 | 18.83 | 19.28 | 18.71 | 19.02 | +0.26% | 9,307 | 17,742,545 |
| 2024-09-10 | 19.2 | 19.25 | 18.56 | 18.97 | +0.9% | 7,317 | 13,749,208 |
| 2024-09-09 | 18.81 | 19 | 18.62 | 18.8 | -0.37% | 5,209 | 9,765,715 |
| 2024-09-06 | 19.22 | 19.22 | 18.86 | 18.87 | -1.87% | 5,267 | 10,006,173 |
| 2024-09-05 | 19.05 | 19.3 | 19.05 | 19.23 | +0.94% | 5,259 | 10,073,645 |
| 2024-09-04 | 19.2 | 19.33 | 19.01 | 19.05 | -0.83% | 6,924 | 13,276,737 |
| 2024-09-03 | 18.71 | 19.3 | 18.71 | 19.21 | +2.67% | 10,119 | 19,355,832 |
| 2024-09-02 | 19.09 | 19.58 | 18.71 | 18.71 | -1.58% | 12,952 | 24,762,796 |
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：