股票概览
25
+7.94%
+1.84
24.01
开盘价
25.33
最高价
23.42
最低价
99,942
成交量
数据更新至: 2024-09-30
技术指标
22.64
MA5 (5日均线)
21.50
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 | 24.01 | 25.33 | 23.42 | 25 | +7.94% | 99,942 | 244,660,228 |
| 2024-09-27 | 22.41 | 23.37 | 22.37 | 23.16 | +4.42% | 34,833 | 79,484,590 |
| 2024-09-26 | 21.54 | 22.2 | 21.45 | 22.18 | +3.02% | 32,936 | 71,815,928 |
| 2024-09-25 | 21.66 | 22.08 | 21.5 | 21.53 | +1.03% | 43,425 | 94,695,883 |
| 2024-09-24 | 20.8 | 21.33 | 20.39 | 21.31 | +3.35% | 37,620 | 78,812,347 |
| 2024-09-23 | 20.36 | 20.84 | 20.19 | 20.62 | +2.18% | 28,263 | 58,197,055 |
| 2024-09-20 | 20.6 | 20.6 | 20.1 | 20.18 | -1.37% | 12,846 | 26,071,917 |
| 2024-09-19 | 20.53 | 20.75 | 20.31 | 20.46 | +0.29% | 20,635 | 42,381,216 |
| 2024-09-18 | 20.16 | 20.62 | 19.98 | 20.4 | +0.99% | 17,012 | 34,466,753 |
| 2024-09-13 | 20.57 | 20.62 | 20.18 | 20.2 | -1.46% | 14,588 | 29,758,404 |
| 2024-09-12 | 20.67 | 21.12 | 20.5 | 20.5 | -0.82% | 18,728 | 38,873,501 |
| 2024-09-11 | 20.59 | 20.79 | 20.46 | 20.67 | -0.14% | 14,062 | 29,066,588 |
| 2024-09-10 | 20.65 | 20.78 | 20.23 | 20.7 | +0.29% | 19,577 | 40,165,868 |
| 2024-09-09 | 20.39 | 20.74 | 20.27 | 20.64 | +0.39% | 21,053 | 43,348,375 |
| 2024-09-06 | 21.15 | 21.27 | 20.55 | 20.56 | -2.79% | 22,674 | 47,262,358 |
| 2024-09-05 | 21.18 | 21.34 | 21 | 21.15 | +0.05% | 20,043 | 42,401,785 |
| 2024-09-04 | 21.21 | 21.38 | 20.82 | 21.14 | -1.17% | 23,902 | 50,363,664 |
| 2024-09-03 | 21.35 | 21.55 | 21.2 | 21.39 | +0.19% | 23,242 | 49,633,090 |
| 2024-09-02 | 22.15 | 22.36 | 21.32 | 21.35 | -3.61% | 36,679 | 80,082,770 |
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：