股票概览
25.93
+12.98%
+2.98
23.99
开盘价
26.36
最高价
23.5
最低价
13,344
成交量
数据更新至: 2024-09-30
技术指标
22.64
MA5 (5日均线)
21.51
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 | 23.99 | 26.36 | 23.5 | 25.93 | +12.98% | 13,344 | 33,245,671 |
| 2024-09-27 | 22.1 | 23 | 21.8 | 22.95 | +5.28% | 4,254 | 9,530,333 |
| 2024-09-26 | 21.32 | 21.83 | 21.15 | 21.8 | +2.54% | 5,244 | 11,247,825 |
| 2024-09-25 | 21.31 | 21.88 | 21.16 | 21.26 | +0.05% | 3,642 | 7,828,422 |
| 2024-09-24 | 20.91 | 21.36 | 20.51 | 21.25 | +2.11% | 5,139 | 10,816,933 |
| 2024-09-23 | 20.36 | 21.06 | 20.3 | 20.81 | -0.53% | 4,268 | 8,835,669 |
| 2024-09-20 | 20.02 | 21.15 | 19.87 | 20.92 | +3.82% | 4,681 | 9,612,277 |
| 2024-09-19 | 20.17 | 20.49 | 19.77 | 20.15 | +0.45% | 2,915 | 5,844,196 |
| 2024-09-18 | 20.44 | 20.44 | 19.74 | 20.06 | +0.25% | 2,092 | 4,173,864 |
| 2024-09-13 | 20.51 | 20.86 | 20.01 | 20.01 | -3.52% | 2,484 | 5,051,446 |
| 2024-09-12 | 20.81 | 21.16 | 20.68 | 20.74 | -0.05% | 2,054 | 4,299,215 |
| 2024-09-11 | 20.77 | 21 | 20.59 | 20.75 | -0.1% | 2,729 | 5,680,346 |
| 2024-09-10 | 20.7 | 20.92 | 20.33 | 20.77 | +0.53% | 2,060 | 4,243,504 |
| 2024-09-09 | 20.6 | 20.91 | 20.21 | 20.66 | -0.34% | 3,141 | 6,462,155 |
| 2024-09-06 | 21.14 | 21.18 | 20.69 | 20.73 | -1.43% | 2,459 | 5,125,479 |
| 2024-09-05 | 21.3 | 21.3 | 20.8 | 21.03 | +1.11% | 1,855 | 3,904,864 |
| 2024-09-04 | 21.08 | 21.15 | 20.71 | 20.8 | -1.23% | 1,835 | 3,836,558 |
| 2024-09-03 | 20.69 | 21.25 | 20.43 | 21.06 | +1.69% | 2,562 | 5,386,083 |
| 2024-09-02 | 21.41 | 21.58 | 20.55 | 20.71 | -3.13% | 4,169 | 8,727,934 |
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：