股票概览
25.6
+10.01%
+2.33
24.05
开盘价
25.6
最高价
23.29
最低价
97,037
成交量
数据更新至: 2024-09-30
技术指标
23.01
MA5 (5日均线)
22.00
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 | 24.05 | 25.6 | 23.29 | 25.6 | +10.01% | 97,037 | 239,602,399 |
| 2024-09-27 | 22.71 | 23.65 | 22.4 | 23.27 | +4.21% | 47,881 | 110,025,808 |
| 2024-09-26 | 22.17 | 22.38 | 21.51 | 22.33 | +0.95% | 61,601 | 134,833,058 |
| 2024-09-25 | 21.78 | 22.92 | 21.56 | 22.12 | +1.79% | 65,429 | 145,921,434 |
| 2024-09-24 | 21 | 21.77 | 20.41 | 21.73 | +3.38% | 59,541 | 126,614,299 |
| 2024-09-23 | 20.84 | 21.56 | 20.65 | 21.02 | +0.67% | 36,641 | 77,655,367 |
| 2024-09-20 | 21 | 21.2 | 20.61 | 20.88 | -0.57% | 33,467 | 69,739,619 |
| 2024-09-19 | 21.23 | 21.39 | 20.82 | 21 | -0.38% | 34,149 | 71,996,717 |
| 2024-09-18 | 20.78 | 21.36 | 20.73 | 21.08 | +0.52% | 30,084 | 63,159,754 |
| 2024-09-13 | 21.5 | 21.73 | 20.92 | 20.97 | -3.01% | 38,453 | 81,725,218 |
| 2024-09-12 | 21.49 | 22.17 | 21.32 | 21.62 | +0.79% | 64,818 | 141,162,336 |
| 2024-09-11 | 21.05 | 21.73 | 20.87 | 21.45 | +1.61% | 54,157 | 115,240,184 |
| 2024-09-10 | 21.14 | 21.36 | 20.75 | 21.11 | -0.05% | 34,606 | 73,013,188 |
| 2024-09-09 | 21.08 | 21.52 | 20.83 | 21.12 | +0.19% | 29,899 | 63,164,395 |
| 2024-09-06 | 21.53 | 21.8 | 21.01 | 21.08 | -2.41% | 27,261 | 57,883,113 |
| 2024-09-05 | 21.5 | 21.93 | 21.24 | 21.6 | -1.1% | 36,245 | 77,910,832 |
| 2024-09-04 | 21.7 | 21.95 | 21.25 | 21.84 | +0.32% | 46,806 | 101,489,556 |
| 2024-09-03 | 20.93 | 21.95 | 20.8 | 21.77 | +3.96% | 72,040 | 154,966,300 |
| 2024-09-02 | 21.4 | 21.67 | 20.9 | 20.94 | -2.47% | 62,872 | 133,221,867 |
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：