股票概览
24.13
+9.14%
+2.02
23.5
开盘价
24.31
最高价
22.6
最低价
48,029
成交量
数据更新至: 2024-09-30
技术指标
21.72
MA5 (5日均线)
20.89
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 | 23.5 | 24.31 | 22.6 | 24.13 | +9.14% | 48,029 | 113,707,039 |
| 2024-09-27 | 21.75 | 22.15 | 21.63 | 22.11 | +3.13% | 15,559 | 34,107,014 |
| 2024-09-26 | 20.6 | 21.45 | 20.51 | 21.44 | +3.78% | 15,769 | 33,133,156 |
| 2024-09-25 | 20.29 | 20.95 | 20.29 | 20.66 | +2.08% | 17,659 | 36,643,908 |
| 2024-09-24 | 20.17 | 20.38 | 19.61 | 20.24 | +3.11% | 19,770 | 39,613,127 |
| 2024-09-23 | 19.8 | 20.09 | 19.5 | 19.63 | -1.46% | 9,568 | 18,850,224 |
| 2024-09-20 | 20.22 | 20.22 | 19.76 | 19.92 | -1.24% | 8,453 | 16,825,586 |
| 2024-09-19 | 20.1 | 20.55 | 19.85 | 20.17 | +0.25% | 8,706 | 17,555,911 |
| 2024-09-18 | 20.44 | 20.45 | 19.82 | 20.12 | -1.57% | 7,940 | 15,958,222 |
| 2024-09-13 | 20.6 | 20.71 | 20.41 | 20.44 | -0.82% | 6,003 | 12,333,359 |
| 2024-09-12 | 20.63 | 20.86 | 20.38 | 20.61 | +0.1% | 7,436 | 15,332,121 |
| 2024-09-11 | 20.66 | 20.73 | 20.43 | 20.59 | -0.34% | 6,185 | 12,714,071 |
| 2024-09-10 | 20.71 | 20.8 | 20.4 | 20.66 | -0.05% | 9,839 | 20,243,363 |
| 2024-09-09 | 20.52 | 21.07 | 20.51 | 20.67 | +0.29% | 10,206 | 21,214,818 |
| 2024-09-06 | 20.91 | 21.17 | 20.5 | 20.61 | -1.67% | 9,188 | 19,074,118 |
| 2024-09-05 | 20.7 | 21.09 | 20.61 | 20.96 | +1.45% | 8,630 | 18,084,863 |
| 2024-09-04 | 20.52 | 20.96 | 20.47 | 20.66 | +0.24% | 9,309 | 19,303,745 |
| 2024-09-03 | 20.4 | 20.96 | 20.33 | 20.61 | +0.68% | 11,980 | 24,738,818 |
| 2024-09-02 | 20.9 | 21.16 | 20.4 | 20.47 | -1.25% | 21,324 | 44,251,377 |
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：