股票概览
25.41
+17.53%
+3.79
23
开盘价
25.69
最高价
22.35
最低价
205,265
成交量
数据更新至: 2024-09-30
技术指标
21.57
MA5 (5日均线)
20.31
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 | 25.69 | 22.35 | 25.41 | +17.53% | 205,265 | 490,032,065 |
| 2024-09-27 | 20.97 | 21.95 | 20.72 | 21.62 | +4.34% | 127,188 | 271,156,243 |
| 2024-09-26 | 20.37 | 20.78 | 20.15 | 20.72 | +1.47% | 97,119 | 198,885,387 |
| 2024-09-25 | 19.77 | 20.86 | 19.6 | 20.42 | +3.81% | 109,139 | 220,961,693 |
| 2024-09-24 | 19.21 | 19.7 | 19.11 | 19.67 | +2.98% | 72,558 | 141,166,115 |
| 2024-09-23 | 19.08 | 19.35 | 19.02 | 19.1 | +0.1% | 38,059 | 73,051,365 |
| 2024-09-20 | 19.25 | 19.28 | 18.88 | 19.08 | -1.04% | 33,669 | 64,143,873 |
| 2024-09-19 | 19.28 | 19.33 | 18.73 | 19.28 | +0.78% | 49,565 | 94,771,285 |
| 2024-09-18 | 18.81 | 19.2 | 18.67 | 19.13 | +2.41% | 39,058 | 74,139,148 |
| 2024-09-13 | 19.07 | 19.2 | 18.68 | 18.68 | -1.53% | 37,007 | 69,965,875 |
| 2024-09-12 | 19.17 | 19.46 | 18.97 | 18.97 | -0.52% | 34,435 | 66,226,054 |
| 2024-09-11 | 19.2 | 19.3 | 18.91 | 19.07 | -1.04% | 25,589 | 48,886,049 |
| 2024-09-10 | 19 | 19.49 | 18.98 | 19.27 | +0.94% | 35,219 | 67,725,944 |
| 2024-09-09 | 18.65 | 19.25 | 18.62 | 19.09 | +0.05% | 31,005 | 58,947,272 |
| 2024-09-06 | 19.36 | 19.49 | 18.93 | 19.08 | -0.99% | 48,422 | 93,199,327 |
| 2024-09-05 | 19.09 | 19.43 | 19.09 | 19.27 | +0.47% | 36,286 | 69,963,763 |
| 2024-09-04 | 19 | 19.37 | 18.82 | 19.18 | -0.36% | 36,369 | 69,636,127 |
| 2024-09-03 | 19.23 | 19.45 | 19.07 | 19.25 | +1% | 40,574 | 78,045,067 |
| 2024-09-02 | 19.13 | 19.68 | 19.05 | 19.06 | -0.63% | 55,329 | 107,088,913 |
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：