股票概览
25.32
+9.99%
+2.3
24.05
开盘价
25.32
最高价
24
最低价
118,808
成交量
数据更新至: 2024-09-30
技术指标
22.12
MA5 (5日均线)
20.88
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 | 25.32 | 24 | 25.32 | +9.99% | 118,808 | 296,747,147 |
| 2024-09-27 | 22.08 | 23.16 | 21.97 | 23.02 | +5.84% | 60,115 | 135,819,595 |
| 2024-09-26 | 20.23 | 21.98 | 20.23 | 21.75 | +6.67% | 69,709 | 146,759,491 |
| 2024-09-25 | 20.65 | 21 | 20.31 | 20.39 | +1.34% | 52,969 | 109,247,813 |
| 2024-09-24 | 19.3 | 20.15 | 19.22 | 20.12 | +4.63% | 45,339 | 89,405,340 |
| 2024-09-23 | 19.64 | 19.95 | 19.07 | 19.23 | -2.29% | 38,677 | 75,045,317 |
| 2024-09-20 | 19.85 | 19.89 | 19.43 | 19.68 | -1.11% | 22,205 | 43,500,715 |
| 2024-09-19 | 19.56 | 19.97 | 19.34 | 19.9 | +1.84% | 25,489 | 50,327,690 |
| 2024-09-18 | 19.76 | 19.95 | 19.08 | 19.54 | -1.31% | 40,426 | 78,365,699 |
| 2024-09-13 | 19.75 | 19.89 | 19.55 | 19.8 | +0.25% | 24,078 | 47,614,731 |
| 2024-09-12 | 20.15 | 20.2 | 19.74 | 19.75 | -1.1% | 26,128 | 52,123,668 |
| 2024-09-11 | 20.1 | 20.46 | 19.8 | 19.97 | -1.63% | 44,881 | 90,151,845 |
| 2024-09-10 | 21.32 | 21.39 | 19.65 | 20.3 | -3.84% | 76,500 | 154,939,658 |
| 2024-09-09 | 21.05 | 21.48 | 21 | 21.11 | -0.52% | 14,607 | 31,042,470 |
| 2024-09-06 | 21.85 | 22 | 21.21 | 21.22 | -3.24% | 19,667 | 42,237,752 |
| 2024-09-05 | 21.45 | 22.05 | 21.45 | 21.93 | +1.53% | 17,127 | 37,424,609 |
| 2024-09-04 | 21.44 | 21.85 | 21.35 | 21.6 | -0.18% | 16,034 | 34,758,039 |
| 2024-09-03 | 21.57 | 21.78 | 21.41 | 21.64 | +0.32% | 22,682 | 48,916,750 |
| 2024-09-02 | 22.22 | 22.28 | 21.52 | 21.57 | -2.88% | 25,197 | 55,111,239 |
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：