股票概览
24.17
+8%
+1.79
23.5
开盘价
24.32
最高价
22.9
最低价
275,259
成交量
数据更新至: 2024-09-30
技术指标
21.79
MA5 (5日均线)
20.64
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 | 23.5 | 24.32 | 22.9 | 24.17 | +8% | 275,259 | 653,588,277 |
| 2024-09-27 | 21.93 | 22.39 | 21.66 | 22.38 | +5.27% | 87,147 | 192,204,886 |
| 2024-09-26 | 20.56 | 21.26 | 20.54 | 21.26 | +2.51% | 92,498 | 193,498,836 |
| 2024-09-25 | 20.47 | 21.38 | 20.47 | 20.74 | +1.62% | 131,403 | 274,629,762 |
| 2024-09-24 | 19.99 | 20.68 | 19.64 | 20.41 | +2.61% | 113,596 | 229,879,915 |
| 2024-09-23 | 19.76 | 20.1 | 19.65 | 19.89 | +0.66% | 43,323 | 86,452,584 |
| 2024-09-20 | 19.59 | 19.85 | 19.51 | 19.76 | +0.87% | 39,650 | 78,148,109 |
| 2024-09-19 | 19.18 | 19.63 | 19.01 | 19.59 | +2.83% | 41,484 | 80,628,684 |
| 2024-09-18 | 19.15 | 19.24 | 18.76 | 19.05 | -0.52% | 22,074 | 41,895,131 |
| 2024-09-13 | 19.49 | 19.49 | 19.15 | 19.15 | -1.19% | 19,158 | 36,942,984 |
| 2024-09-12 | 19.54 | 19.75 | 19.36 | 19.38 | -0.51% | 24,098 | 47,059,013 |
| 2024-09-11 | 19.4 | 19.55 | 19.32 | 19.48 | -0.36% | 20,443 | 39,728,337 |
| 2024-09-10 | 19.29 | 19.64 | 18.96 | 19.55 | +1.56% | 35,728 | 68,868,850 |
| 2024-09-09 | 19.38 | 19.49 | 19.15 | 19.25 | -0.93% | 25,516 | 49,179,992 |
| 2024-09-06 | 19.71 | 19.83 | 19.41 | 19.43 | -1.77% | 27,803 | 54,317,155 |
| 2024-09-05 | 19.3 | 19.78 | 19.29 | 19.78 | +2.43% | 43,945 | 86,315,546 |
| 2024-09-04 | 19.28 | 19.5 | 19.21 | 19.31 | -0.52% | 24,526 | 47,467,336 |
| 2024-09-03 | 19.35 | 19.69 | 19.28 | 19.41 | +0.73% | 33,285 | 64,732,398 |
| 2024-09-02 | 19.78 | 19.91 | 19.26 | 19.27 | -2.73% | 41,667 | 81,541,786 |
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：