股票概览
28.3
+14.71%
+3.63
25.58
开盘价
29
最高价
25.55
最低价
37,768
成交量
数据更新至: 2024-09-30
技术指标
24.25
MA5 (5日均线)
22.74
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 | 25.58 | 29 | 25.55 | 28.3 | +14.71% | 37,768 | 102,433,377 |
| 2024-09-27 | 23.5 | 25 | 23.5 | 24.67 | +5.97% | 14,976 | 36,036,140 |
| 2024-09-26 | 22.26 | 23.28 | 22.2 | 23.28 | +3.65% | 11,929 | 27,125,795 |
| 2024-09-25 | 22.91 | 23.11 | 22.42 | 22.46 | -0.27% | 13,223 | 30,191,366 |
| 2024-09-24 | 21.13 | 22.55 | 21.13 | 22.52 | +6.58% | 11,226 | 24,587,658 |
| 2024-09-23 | 21.11 | 21.55 | 20.89 | 21.13 | +0.09% | 3,574 | 7,580,563 |
| 2024-09-20 | 21.34 | 21.46 | 20.94 | 21.11 | -1.08% | 3,899 | 8,218,169 |
| 2024-09-19 | 21.9 | 21.9 | 21.01 | 21.34 | +0.8% | 7,606 | 16,209,237 |
| 2024-09-18 | 21.4 | 21.5 | 20.9 | 21.17 | -1.07% | 2,795 | 5,919,057 |
| 2024-09-13 | 21.91 | 21.95 | 21.4 | 21.4 | -2.06% | 3,144 | 6,805,984 |
| 2024-09-12 | 22 | 22.46 | 21.8 | 21.85 | -0.77% | 2,753 | 6,068,329 |
| 2024-09-11 | 21.9 | 22.25 | 21.74 | 22.02 | +0.55% | 5,638 | 12,402,187 |
| 2024-09-10 | 22.39 | 22.8 | 21.53 | 21.9 | +0.41% | 3,667 | 8,004,752 |
| 2024-09-09 | 21.74 | 21.87 | 21.44 | 21.81 | +0.23% | 4,656 | 10,063,544 |
| 2024-09-06 | 22.35 | 22.39 | 21.65 | 21.76 | -2.64% | 4,897 | 10,743,230 |
| 2024-09-05 | 22.41 | 22.77 | 22.12 | 22.35 | -0.27% | 5,562 | 12,487,900 |
| 2024-09-04 | 22.08 | 22.6 | 22.02 | 22.41 | +0.95% | 4,490 | 10,053,083 |
| 2024-09-03 | 21.93 | 22.57 | 21.82 | 22.2 | +0.41% | 3,926 | 8,749,074 |
| 2024-09-02 | 22.54 | 22.85 | 22.03 | 22.11 | -1.51% | 4,849 | 10,883,002 |
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：