股票概览
24.99
+8.65%
+1.99
24.13
开盘价
25.1
最高价
23.28
最低价
288,722
成交量
数据更新至: 2024-09-30
技术指标
22.45
MA5 (5日均线)
21.49
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 | 24.13 | 25.1 | 23.28 | 24.99 | +8.65% | 288,722 | 702,747,654 |
| 2024-09-27 | 22.22 | 23.14 | 22 | 23 | +4.97% | 124,462 | 279,990,841 |
| 2024-09-26 | 21.24 | 21.92 | 20.9 | 21.91 | +2.96% | 121,045 | 260,071,102 |
| 2024-09-25 | 21.27 | 21.55 | 21.02 | 21.28 | +1.09% | 104,310 | 221,595,113 |
| 2024-09-24 | 20.38 | 21.16 | 20.38 | 21.05 | +3.75% | 87,825 | 182,910,063 |
| 2024-09-23 | 20.1 | 20.5 | 20.05 | 20.29 | +0.5% | 55,827 | 113,578,468 |
| 2024-09-20 | 20.57 | 20.58 | 19.91 | 20.19 | -2.04% | 60,552 | 121,981,858 |
| 2024-09-19 | 20.8 | 20.84 | 19.9 | 20.61 | -0.63% | 84,178 | 171,384,439 |
| 2024-09-18 | 20.8 | 20.99 | 20.17 | 20.74 | -0.29% | 74,456 | 152,904,302 |
| 2024-09-13 | 20.62 | 21.19 | 20.5 | 20.8 | +0.82% | 67,871 | 141,587,287 |
| 2024-09-12 | 20.78 | 21.06 | 20.6 | 20.63 | -0.72% | 50,084 | 104,383,759 |
| 2024-09-11 | 20.97 | 20.97 | 20.6 | 20.78 | -1.33% | 49,778 | 103,427,543 |
| 2024-09-10 | 21.11 | 21.45 | 20.73 | 21.06 | +0.43% | 72,374 | 152,446,126 |
| 2024-09-09 | 20.55 | 21.3 | 20.5 | 20.97 | +1.11% | 66,819 | 140,286,233 |
| 2024-09-06 | 21.23 | 21.26 | 20.7 | 20.74 | -2.22% | 73,478 | 153,495,597 |
| 2024-09-05 | 21 | 21.32 | 20.72 | 21.21 | +0.86% | 77,306 | 163,203,135 |
| 2024-09-04 | 21.1 | 21.48 | 20.9 | 21.03 | -0.9% | 85,070 | 179,714,116 |
| 2024-09-03 | 20.93 | 21.55 | 20.84 | 21.22 | +2.41% | 129,429 | 275,324,198 |
| 2024-09-02 | 21 | 21.21 | 20.6 | 20.72 | -1.61% | 91,491 | 191,365,383 |
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：