股票概览
24.26
+9.08%
+2.02
23
开盘价
24.4
最高价
22.6
最低价
139,335
成交量
数据更新至: 2024-09-30
技术指标
21.54
MA5 (5日均线)
20.60
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 | 23 | 24.4 | 22.6 | 24.26 | +9.08% | 139,335 | 328,260,014 |
| 2024-09-27 | 21.2 | 22.25 | 21.02 | 22.24 | +6.62% | 63,500 | 137,832,781 |
| 2024-09-26 | 20.14 | 20.86 | 20.11 | 20.86 | +2.96% | 42,070 | 86,372,863 |
| 2024-09-25 | 20.21 | 20.76 | 20.21 | 20.26 | +0.8% | 48,510 | 99,203,354 |
| 2024-09-24 | 19.51 | 20.1 | 19.48 | 20.1 | +3.45% | 41,761 | 82,875,665 |
| 2024-09-23 | 19.65 | 19.73 | 19.43 | 19.43 | -0.97% | 16,480 | 32,226,995 |
| 2024-09-20 | 19.72 | 19.92 | 19.46 | 19.62 | -1.16% | 20,562 | 40,424,606 |
| 2024-09-19 | 19.55 | 19.97 | 19.55 | 19.85 | +1.59% | 24,601 | 48,707,741 |
| 2024-09-18 | 19.84 | 19.89 | 19.27 | 19.54 | -1.46% | 22,408 | 43,760,944 |
| 2024-09-13 | 20.55 | 20.57 | 19.83 | 19.83 | -3.55% | 38,190 | 76,656,858 |
| 2024-09-12 | 20.83 | 21.59 | 20.54 | 20.56 | -1.2% | 40,320 | 84,749,444 |
| 2024-09-11 | 20.82 | 21.1 | 20.68 | 20.81 | -0.72% | 19,658 | 41,095,860 |
| 2024-09-10 | 20.84 | 21.02 | 20.55 | 20.96 | +0.77% | 19,581 | 40,732,812 |
| 2024-09-09 | 20.71 | 20.98 | 20.51 | 20.8 | 0% | 20,021 | 41,492,429 |
| 2024-09-06 | 21.6 | 21.73 | 20.8 | 20.8 | -4.28% | 40,763 | 86,305,441 |
| 2024-09-05 | 21.74 | 22.2 | 21.62 | 21.73 | +0.46% | 31,489 | 68,740,696 |
| 2024-09-04 | 21.69 | 22.29 | 21.62 | 21.63 | -1.05% | 28,299 | 61,876,277 |
| 2024-09-03 | 21.25 | 21.89 | 21.06 | 21.86 | +2.82% | 38,131 | 82,467,424 |
| 2024-09-02 | 21.75 | 22.09 | 21.26 | 21.26 | -3.32% | 34,889 | 75,446,724 |
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：