股票概览
28.16
+13.32%
+3.31
25.81
开盘价
29.2
最高价
25.81
最低价
31,584
成交量
数据更新至: 2024-09-30
技术指标
24.25
MA5 (5日均线)
22.82
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 | 25.81 | 29.2 | 25.81 | 28.16 | +13.32% | 31,584 | 86,004,149 |
| 2024-09-27 | 23.54 | 24.89 | 23.46 | 24.85 | +6.52% | 9,746 | 23,500,993 |
| 2024-09-26 | 22.54 | 23.36 | 22.4 | 23.33 | +3.14% | 10,743 | 24,518,063 |
| 2024-09-25 | 22.55 | 23.07 | 22.41 | 22.62 | +1.48% | 12,560 | 28,612,955 |
| 2024-09-24 | 21.46 | 22.36 | 21.08 | 22.29 | +3.34% | 11,569 | 25,297,627 |
| 2024-09-23 | 21.5 | 21.88 | 21.3 | 21.57 | -0.05% | 6,218 | 13,467,899 |
| 2024-09-20 | 21.47 | 21.76 | 21.23 | 21.58 | +1.17% | 6,653 | 14,304,559 |
| 2024-09-19 | 21.12 | 21.75 | 20.92 | 21.33 | +1.62% | 8,599 | 18,411,902 |
| 2024-09-18 | 21.51 | 21.57 | 20.56 | 20.99 | -2.05% | 5,897 | 12,339,254 |
| 2024-09-13 | 21.83 | 21.87 | 21.2 | 21.43 | -1.92% | 5,618 | 12,050,194 |
| 2024-09-12 | 21.78 | 22.15 | 21.69 | 21.85 | +0.14% | 4,102 | 9,013,426 |
| 2024-09-11 | 21.46 | 21.9 | 21.46 | 21.82 | +1.25% | 4,881 | 10,578,687 |
| 2024-09-10 | 21.16 | 21.74 | 20.96 | 21.55 | +1.84% | 5,260 | 11,192,600 |
| 2024-09-09 | 21.85 | 21.85 | 20.92 | 21.16 | -1.12% | 5,642 | 11,996,778 |
| 2024-09-06 | 22.03 | 22.18 | 21.31 | 21.4 | -3.34% | 6,204 | 13,421,541 |
| 2024-09-05 | 21.76 | 22.21 | 21.75 | 22.14 | +2.17% | 6,844 | 15,079,770 |
| 2024-09-04 | 21.4 | 21.8 | 21.02 | 21.67 | +0.46% | 5,505 | 11,889,189 |
| 2024-09-03 | 21.39 | 21.82 | 21.22 | 21.57 | +0.89% | 4,441 | 9,553,685 |
| 2024-09-02 | 21.96 | 22.09 | 21.33 | 21.38 | -2.64% | 9,695 | 21,088,777 |
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：