股票概览
24.59
+10.02%
+2.24
24.1
开盘价
24.59
最高价
23.2
最低价
384,855
成交量
数据更新至: 2024-09-30
技术指标
21.70
MA5 (5日均线)
20.55
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 | 24.1 | 24.59 | 23.2 | 24.59 | +10.02% | 384,855 | 931,154,228 |
| 2024-09-27 | 21.75 | 22.35 | 21.61 | 22.35 | +5.03% | 112,432 | 247,315,556 |
| 2024-09-26 | 20.37 | 21.4 | 20.24 | 21.28 | +4.06% | 157,391 | 327,772,994 |
| 2024-09-25 | 19.93 | 21.16 | 19.93 | 20.45 | +3.18% | 182,898 | 377,497,618 |
| 2024-09-24 | 19.1 | 19.84 | 18.8 | 19.82 | +3.82% | 136,719 | 265,673,767 |
| 2024-09-23 | 19.87 | 19.87 | 19.06 | 19.09 | -3.93% | 125,021 | 242,154,330 |
| 2024-09-20 | 19.87 | 20.09 | 19.75 | 19.87 | -0.65% | 69,419 | 138,069,813 |
| 2024-09-19 | 19.25 | 20.15 | 19.08 | 20 | +4.88% | 140,673 | 278,161,267 |
| 2024-09-18 | 19.1 | 19.3 | 18.65 | 19.07 | +0.58% | 59,015 | 112,152,509 |
| 2024-09-13 | 18.85 | 19.2 | 18.76 | 18.96 | +0.05% | 55,549 | 105,301,708 |
| 2024-09-12 | 19.27 | 19.39 | 18.91 | 18.95 | -1.35% | 46,325 | 88,703,217 |
| 2024-09-11 | 19.2 | 19.43 | 19.12 | 19.21 | -0.52% | 37,153 | 71,511,388 |
| 2024-09-10 | 19.07 | 19.44 | 18.51 | 19.31 | +1.63% | 73,439 | 139,621,209 |
| 2024-09-09 | 19 | 19.32 | 18.82 | 19 | -0.94% | 57,463 | 109,355,168 |
| 2024-09-06 | 19.51 | 19.75 | 19.15 | 19.18 | -1.29% | 69,316 | 134,711,927 |
| 2024-09-05 | 19.02 | 19.85 | 18.94 | 19.43 | +2.37% | 103,394 | 200,669,222 |
| 2024-09-04 | 19.11 | 19.35 | 18.88 | 18.98 | -1.56% | 62,260 | 118,792,737 |
| 2024-09-03 | 19.16 | 19.4 | 19.02 | 19.28 | +0.84% | 73,629 | 141,455,172 |
| 2024-09-02 | 19.72 | 19.92 | 19.11 | 19.12 | -3.04% | 87,066 | 170,246,204 |
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：