股票概览
25.73
+9.96%
+2.33
24.85
开盘价
25.74
最高价
24.02
最低价
128,174
成交量
数据更新至: 2024-09-30
技术指标
22.80
MA5 (5日均线)
21.60
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 | 24.85 | 25.74 | 24.02 | 25.73 | +9.96% | 128,174 | 322,787,385 |
| 2024-09-27 | 22.7 | 23.48 | 22.34 | 23.4 | +5.12% | 47,610 | 109,355,614 |
| 2024-09-26 | 21.4 | 22.3 | 21.24 | 22.26 | +3.58% | 54,748 | 119,353,760 |
| 2024-09-25 | 21.37 | 21.65 | 21.03 | 21.49 | +1.8% | 61,281 | 131,170,705 |
| 2024-09-24 | 20.59 | 21.13 | 20.22 | 21.11 | +3.38% | 46,489 | 96,569,610 |
| 2024-09-23 | 20.35 | 20.64 | 20.15 | 20.42 | +0.05% | 17,581 | 35,945,895 |
| 2024-09-20 | 20.66 | 20.98 | 20.2 | 20.41 | -1.11% | 22,314 | 45,694,814 |
| 2024-09-19 | 20.51 | 21.06 | 20.23 | 20.64 | +1.43% | 30,714 | 63,505,260 |
| 2024-09-18 | 20.32 | 20.53 | 20 | 20.35 | +0.64% | 19,059 | 38,570,553 |
| 2024-09-13 | 20.89 | 21.12 | 20.22 | 20.22 | -2.93% | 29,779 | 61,036,318 |
| 2024-09-12 | 21.3 | 21.55 | 20.81 | 20.83 | -2.07% | 26,508 | 56,061,496 |
| 2024-09-11 | 20.85 | 21.68 | 20.67 | 21.27 | +1.62% | 33,294 | 70,729,438 |
| 2024-09-10 | 21.27 | 21.27 | 20.65 | 20.93 | -1.83% | 36,972 | 77,211,572 |
| 2024-09-09 | 21.44 | 21.57 | 21.07 | 21.32 | -1.52% | 35,595 | 75,706,135 |
| 2024-09-06 | 22.44 | 22.44 | 21.61 | 21.65 | -4.54% | 76,805 | 168,546,119 |
| 2024-09-05 | 21.58 | 23.75 | 21.51 | 22.68 | +5.05% | 113,771 | 259,847,371 |
| 2024-09-04 | 21 | 21.59 | 21 | 21.59 | +1.7% | 33,114 | 70,963,210 |
| 2024-09-03 | 20.7 | 21.24 | 20.55 | 21.23 | +2.56% | 31,822 | 67,038,402 |
| 2024-09-02 | 21.24 | 21.39 | 20.7 | 20.7 | -2.54% | 27,618 | 57,968,168 |
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：