股票概览
25.2
+13.11%
+2.92
24.18
开盘价
25.58
最高价
22.9
最低价
37,900
成交量
数据更新至: 2024-09-30
技术指标
21.76
MA5 (5日均线)
20.63
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 | 24.18 | 25.58 | 22.9 | 25.2 | +13.11% | 37,900 | 92,440,516 |
| 2024-09-27 | 21.2 | 22.33 | 21.2 | 22.28 | +6.1% | 12,581 | 27,539,630 |
| 2024-09-26 | 20.33 | 21.13 | 20.1 | 21 | +3.45% | 10,127 | 20,911,305 |
| 2024-09-25 | 20.3 | 20.99 | 20.1 | 20.3 | +1.4% | 15,082 | 31,008,537 |
| 2024-09-24 | 19.58 | 20.13 | 19.43 | 20.02 | +2.56% | 12,198 | 24,250,343 |
| 2024-09-23 | 19.72 | 19.83 | 19.43 | 19.52 | -0.91% | 5,823 | 11,412,861 |
| 2024-09-20 | 19.6 | 19.99 | 19.26 | 19.7 | +1.13% | 9,544 | 18,768,998 |
| 2024-09-19 | 19.28 | 19.55 | 18.93 | 19.48 | +1.94% | 8,294 | 16,022,205 |
| 2024-09-18 | 19.74 | 19.74 | 18.76 | 19.11 | -3.04% | 12,036 | 22,969,345 |
| 2024-09-13 | 20.36 | 20.49 | 19.67 | 19.71 | -3.05% | 12,625 | 25,093,113 |
| 2024-09-12 | 20.62 | 20.89 | 20.3 | 20.33 | -1.79% | 7,197 | 14,791,867 |
| 2024-09-11 | 20.33 | 20.77 | 20.3 | 20.7 | +0.83% | 8,161 | 16,805,171 |
| 2024-09-10 | 20.18 | 20.55 | 19.91 | 20.53 | +1.48% | 8,177 | 16,570,245 |
| 2024-09-09 | 19.95 | 20.36 | 19.72 | 20.23 | +0.75% | 7,231 | 14,532,326 |
| 2024-09-06 | 21.13 | 21.2 | 19.99 | 20.08 | -5.01% | 15,633 | 31,931,670 |
| 2024-09-05 | 21.25 | 21.48 | 20.86 | 21.14 | -0.56% | 11,896 | 25,110,862 |
| 2024-09-04 | 20.66 | 21.45 | 20.61 | 21.26 | +1.38% | 15,615 | 32,929,893 |
| 2024-09-03 | 20.5 | 21.26 | 20.4 | 20.97 | +1.99% | 12,433 | 25,888,755 |
| 2024-09-02 | 21.09 | 21.36 | 20.53 | 20.56 | -2.65% | 15,011 | 31,256,701 |
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：