股票概览
25.1
+7.96%
+1.85
24
开盘价
25.28
最高价
23.95
最低价
357,637
成交量
数据更新至: 2024-09-30
技术指标
22.76
MA5 (5日均线)
21.63
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 | 24 | 25.28 | 23.95 | 25.1 | +7.96% | 357,637 | 885,385,865 |
| 2024-09-27 | 22.41 | 23.35 | 22.41 | 23.25 | +4.31% | 127,231 | 291,711,084 |
| 2024-09-26 | 21.79 | 22.29 | 21.63 | 22.29 | +2.72% | 104,881 | 230,751,961 |
| 2024-09-25 | 21.59 | 22.22 | 21.58 | 21.7 | +1.12% | 135,282 | 296,066,954 |
| 2024-09-24 | 20.99 | 21.48 | 20.81 | 21.46 | +2.43% | 106,932 | 226,985,404 |
| 2024-09-23 | 20.42 | 21.16 | 20.42 | 20.95 | +2.24% | 82,004 | 171,143,823 |
| 2024-09-20 | 20.62 | 20.73 | 20.36 | 20.49 | -0.63% | 38,322 | 78,715,428 |
| 2024-09-19 | 20.41 | 20.67 | 20.08 | 20.62 | +1.98% | 54,133 | 110,796,921 |
| 2024-09-18 | 20.3 | 20.35 | 19.91 | 20.22 | -0.1% | 39,782 | 80,038,536 |
| 2024-09-13 | 20.41 | 20.5 | 20.18 | 20.24 | -0.69% | 30,057 | 61,117,519 |
| 2024-09-12 | 20.45 | 20.69 | 20.38 | 20.38 | -0.29% | 28,676 | 58,903,898 |
| 2024-09-11 | 20.58 | 20.61 | 20.31 | 20.44 | -1.06% | 33,984 | 69,507,411 |
| 2024-09-10 | 20.5 | 20.69 | 20.13 | 20.66 | +0.83% | 46,782 | 95,582,101 |
| 2024-09-09 | 20.61 | 20.78 | 20.4 | 20.49 | -0.92% | 38,440 | 78,999,274 |
| 2024-09-06 | 20.91 | 20.98 | 20.68 | 20.68 | -0.91% | 38,892 | 80,883,951 |
| 2024-09-05 | 20.83 | 21.01 | 20.73 | 20.87 | +0.14% | 38,748 | 80,887,711 |
| 2024-09-04 | 20.75 | 21.08 | 20.63 | 20.84 | -0.05% | 43,747 | 91,434,608 |
| 2024-09-03 | 20.7 | 20.95 | 20.69 | 20.85 | +0.72% | 41,845 | 87,227,091 |
| 2024-09-02 | 21.07 | 21.08 | 20.69 | 20.7 | -1.99% | 50,221 | 104,695,332 |
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：