股票概览
25.89
+13.11%
+3
23.88
开盘价
26.5
最高价
23.07
最低价
77,394
成交量
数据更新至: 2024-09-30
技术指标
22.52
MA5 (5日均线)
21.46
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 | 23.88 | 26.5 | 23.07 | 25.89 | +13.11% | 77,394 | 191,946,460 |
| 2024-09-27 | 22 | 23.25 | 21.84 | 22.89 | +6.02% | 45,688 | 102,592,458 |
| 2024-09-26 | 21.18 | 21.59 | 21.04 | 21.59 | +2.08% | 20,136 | 43,054,367 |
| 2024-09-25 | 21.26 | 21.57 | 21.09 | 21.15 | +0.38% | 22,252 | 47,557,564 |
| 2024-09-24 | 20.55 | 21.16 | 20.46 | 21.07 | +2.63% | 18,249 | 38,103,100 |
| 2024-09-23 | 20.3 | 20.65 | 20.25 | 20.53 | +0.64% | 7,276 | 14,911,702 |
| 2024-09-20 | 20.5 | 20.6 | 20.23 | 20.4 | -0.92% | 6,901 | 14,095,260 |
| 2024-09-19 | 20.33 | 20.73 | 20.26 | 20.59 | +1.63% | 9,808 | 20,140,206 |
| 2024-09-18 | 20.3 | 20.33 | 19.88 | 20.26 | +0.05% | 9,850 | 19,808,106 |
| 2024-09-13 | 20.52 | 20.75 | 20.14 | 20.25 | -1.27% | 10,986 | 22,306,846 |
| 2024-09-12 | 20.92 | 21.19 | 20.51 | 20.51 | -2.15% | 10,750 | 22,402,132 |
| 2024-09-11 | 20.88 | 21.28 | 20.88 | 20.96 | -0.1% | 9,849 | 20,789,113 |
| 2024-09-10 | 20.89 | 21.14 | 20.61 | 20.98 | +0.82% | 8,188 | 17,094,115 |
| 2024-09-09 | 20.82 | 21.16 | 20.71 | 20.81 | -0.67% | 9,024 | 18,819,105 |
| 2024-09-06 | 21.3 | 21.35 | 20.86 | 20.95 | -1.92% | 12,342 | 25,984,718 |
| 2024-09-05 | 21.37 | 21.81 | 21.2 | 21.36 | 0% | 15,857 | 34,010,397 |
| 2024-09-04 | 21.07 | 21.45 | 20.91 | 21.36 | +0.61% | 15,489 | 32,907,548 |
| 2024-09-03 | 20.84 | 21.38 | 20.79 | 21.23 | +1.48% | 13,299 | 28,158,950 |
| 2024-09-02 | 21.28 | 21.55 | 20.86 | 20.92 | -2.01% | 17,760 | 37,601,829 |
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：