股票概览
25.31
+7.98%
+1.87
24.88
开盘价
25.67
最高价
23.5
最低价
90,341
成交量
数据更新至: 2024-09-30
技术指标
22.92
MA5 (5日均线)
22.04
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 | 24.88 | 25.67 | 23.5 | 25.31 | +7.98% | 90,341 | 223,292,848 |
| 2024-09-27 | 22.6 | 23.58 | 22.59 | 23.44 | +4.69% | 34,963 | 80,740,678 |
| 2024-09-26 | 21.63 | 22.39 | 21.52 | 22.39 | +3.08% | 30,682 | 67,469,488 |
| 2024-09-25 | 22 | 22.35 | 21.63 | 21.72 | -0.09% | 40,475 | 89,156,317 |
| 2024-09-24 | 20.95 | 21.74 | 20.71 | 21.74 | +4.17% | 39,441 | 84,279,907 |
| 2024-09-23 | 21 | 21.29 | 20.6 | 20.87 | -0.95% | 23,322 | 49,009,073 |
| 2024-09-20 | 21.3 | 21.4 | 20.87 | 21.07 | -1.17% | 23,927 | 50,470,362 |
| 2024-09-19 | 21.17 | 21.7 | 20.97 | 21.32 | +0.76% | 25,731 | 54,896,172 |
| 2024-09-18 | 21.62 | 22 | 20.85 | 21.16 | -0.84% | 29,225 | 62,226,872 |
| 2024-09-13 | 22.12 | 22.24 | 21.3 | 21.34 | -4% | 42,326 | 91,716,572 |
| 2024-09-12 | 22.7 | 22.91 | 22.18 | 22.23 | -2.71% | 35,459 | 79,839,949 |
| 2024-09-11 | 23 | 23.15 | 22.71 | 22.85 | -2.14% | 29,032 | 66,428,239 |
| 2024-09-10 | 22.96 | 23.44 | 22.7 | 23.35 | +1.04% | 40,223 | 93,092,260 |
| 2024-09-09 | 22.56 | 23.34 | 22.54 | 23.11 | +0.83% | 42,149 | 97,014,269 |
| 2024-09-06 | 23.31 | 23.49 | 22.74 | 22.92 | -2.59% | 41,517 | 95,479,228 |
| 2024-09-05 | 23.62 | 23.99 | 23.47 | 23.53 | -0.68% | 44,554 | 105,328,938 |
| 2024-09-04 | 23.99 | 24.15 | 23.33 | 23.69 | -2.75% | 50,913 | 120,851,069 |
| 2024-09-03 | 24.25 | 24.6 | 23.96 | 24.36 | +0.45% | 67,036 | 163,103,270 |
| 2024-09-02 | 25.06 | 25.3 | 24.25 | 24.25 | -2.02% | 108,434 | 269,082,804 |
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：