股票概览
25.47
+13.6%
+3.05
23.3
开盘价
25.94
最高价
23.15
最低价
29,418
成交量
数据更新至: 2024-09-30
技术指标
22.13
MA5 (5日均线)
21.13
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 | 23.3 | 25.94 | 23.15 | 25.47 | +13.6% | 29,418 | 71,859,616 |
| 2024-09-27 | 22 | 22.48 | 21.73 | 22.42 | +4.72% | 5,274 | 11,631,242 |
| 2024-09-26 | 20.74 | 21.41 | 20.62 | 21.41 | +3.18% | 9,221 | 19,361,920 |
| 2024-09-25 | 20.7 | 21.1 | 20.7 | 20.75 | +0.63% | 9,376 | 19,587,518 |
| 2024-09-24 | 20.01 | 20.65 | 20.01 | 20.62 | +3.05% | 6,739 | 13,804,666 |
| 2024-09-23 | 20.01 | 20.21 | 19.94 | 20.01 | -0.35% | 3,576 | 7,168,104 |
| 2024-09-20 | 20.35 | 20.35 | 19.99 | 20.08 | -1.28% | 2,960 | 5,952,573 |
| 2024-09-19 | 20.26 | 20.55 | 20.2 | 20.34 | +1.09% | 5,582 | 11,376,772 |
| 2024-09-18 | 20.23 | 20.33 | 19.91 | 20.12 | +0.05% | 3,547 | 7,125,335 |
| 2024-09-13 | 20.61 | 20.68 | 20.1 | 20.11 | -2.66% | 3,660 | 7,445,706 |
| 2024-09-12 | 20.85 | 21.25 | 20.65 | 20.66 | -1.57% | 3,967 | 8,295,638 |
| 2024-09-11 | 20.96 | 21.16 | 20.82 | 20.99 | +0.1% | 2,237 | 4,690,813 |
| 2024-09-10 | 20.76 | 21.1 | 20.47 | 20.97 | +1.06% | 5,234 | 10,865,496 |
| 2024-09-09 | 20.78 | 21.18 | 20.6 | 20.75 | -0.14% | 4,291 | 8,950,975 |
| 2024-09-06 | 21.39 | 21.53 | 20.75 | 20.78 | -3.35% | 5,781 | 12,160,095 |
| 2024-09-05 | 21.77 | 21.91 | 21.28 | 21.5 | -0.83% | 6,236 | 13,409,511 |
| 2024-09-04 | 21.96 | 22.18 | 21.66 | 21.68 | -1.28% | 3,518 | 7,692,401 |
| 2024-09-03 | 21.81 | 22.28 | 21.6 | 21.96 | +0.27% | 3,323 | 7,313,433 |
| 2024-09-02 | 22.41 | 22.78 | 21.81 | 21.9 | -3.18% | 6,473 | 14,334,597 |
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：