股票概览
25.3
+8.58%
+2
24
开盘价
25.52
最高价
23.51
最低价
34,596
成交量
数据更新至: 2024-09-30
技术指标
21.97
MA5 (5日均线)
20.44
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 | 24 | 25.52 | 23.51 | 25.3 | +8.58% | 34,596 | 85,410,801 |
| 2024-09-27 | 23.49 | 23.49 | 22.29 | 23.3 | +6.88% | 26,105 | 59,921,480 |
| 2024-09-26 | 19.65 | 21.8 | 19.65 | 21.8 | +9.99% | 23,327 | 49,518,042 |
| 2024-09-25 | 20.05 | 20.29 | 19.63 | 19.82 | +0.97% | 7,954 | 15,913,723 |
| 2024-09-24 | 18.92 | 19.68 | 18.92 | 19.63 | +3.81% | 6,828 | 13,203,315 |
| 2024-09-23 | 18.72 | 19.07 | 18.72 | 18.91 | +0.48% | 3,341 | 6,323,378 |
| 2024-09-20 | 18.95 | 19.18 | 18.76 | 18.82 | -1.72% | 3,562 | 6,747,969 |
| 2024-09-19 | 18.58 | 19.44 | 18.58 | 19.15 | +2.85% | 5,065 | 9,688,310 |
| 2024-09-18 | 19.04 | 19.19 | 18.6 | 18.62 | -2.21% | 2,982 | 5,606,186 |
| 2024-09-13 | 19.55 | 19.83 | 19.02 | 19.04 | -3.15% | 5,620 | 10,860,603 |
| 2024-09-12 | 19.79 | 20.18 | 19.61 | 19.66 | -1.01% | 4,437 | 8,816,765 |
| 2024-09-11 | 19.89 | 20.25 | 19.75 | 19.86 | -0.65% | 2,648 | 5,289,452 |
| 2024-09-10 | 19.66 | 20.09 | 19.6 | 19.99 | +1.47% | 3,892 | 7,707,690 |
| 2024-09-09 | 19.64 | 19.85 | 19.51 | 19.7 | -0.35% | 2,661 | 5,237,538 |
| 2024-09-06 | 20.21 | 20.25 | 19.66 | 19.77 | -2.18% | 4,209 | 8,362,431 |
| 2024-09-05 | 20.29 | 20.29 | 19.8 | 20.21 | +1.05% | 3,320 | 6,699,656 |
| 2024-09-04 | 20.12 | 20.23 | 19.9 | 20 | -0.99% | 3,751 | 7,502,693 |
| 2024-09-03 | 19.9 | 20.42 | 19.79 | 20.2 | +1.51% | 5,062 | 10,227,483 |
| 2024-09-02 | 20.17 | 20.36 | 19.86 | 19.9 | -1.73% | 5,688 | 11,431,143 |
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：