股票概览
28.49
+15.16%
+3.75
25.73
开盘价
29.03
最高价
25.56
最低价
26,569
成交量
数据更新至: 2024-09-30
技术指标
24.21
MA5 (5日均线)
22.76
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 | 25.73 | 29.03 | 25.56 | 28.49 | +15.16% | 26,569 | 72,381,532 |
| 2024-09-27 | 23.22 | 24.8 | 23.22 | 24.74 | +6.64% | 5,716 | 13,721,578 |
| 2024-09-26 | 22.14 | 23.26 | 22.14 | 23.2 | +3.76% | 8,359 | 19,022,853 |
| 2024-09-25 | 22.41 | 23.09 | 22.3 | 22.36 | +0.49% | 8,260 | 18,741,842 |
| 2024-09-24 | 21.14 | 22.4 | 21.02 | 22.25 | +5.25% | 8,860 | 19,280,737 |
| 2024-09-23 | 21.36 | 21.65 | 21.06 | 21.14 | -1.72% | 4,517 | 9,619,550 |
| 2024-09-20 | 21.6 | 21.7 | 21.24 | 21.51 | -0.51% | 3,703 | 7,944,073 |
| 2024-09-19 | 21.01 | 21.85 | 20.84 | 21.62 | +3.4% | 7,476 | 16,058,983 |
| 2024-09-18 | 21.54 | 21.69 | 20.73 | 20.91 | -2.38% | 5,113 | 10,795,393 |
| 2024-09-13 | 22.11 | 22.13 | 21.36 | 21.42 | -2.59% | 5,265 | 11,452,606 |
| 2024-09-12 | 22.63 | 22.76 | 21.91 | 21.99 | -2.44% | 7,022 | 15,609,139 |
| 2024-09-11 | 22.88 | 22.99 | 22.44 | 22.54 | -1.49% | 4,286 | 9,706,904 |
| 2024-09-10 | 22.46 | 23.09 | 22.35 | 22.88 | +1.96% | 5,524 | 12,510,356 |
| 2024-09-09 | 22.21 | 22.75 | 21.85 | 22.44 | +0.18% | 6,943 | 15,558,837 |
| 2024-09-06 | 23.32 | 23.4 | 22.26 | 22.4 | -2.52% | 8,425 | 18,961,601 |
| 2024-09-05 | 22.42 | 23.24 | 22.24 | 22.98 | +2.5% | 10,251 | 23,387,951 |
| 2024-09-04 | 22.02 | 22.54 | 21.73 | 22.42 | +1.96% | 15,292 | 33,956,509 |
| 2024-09-03 | 21.44 | 22.37 | 21.43 | 21.99 | +1.34% | 19,391 | 42,571,709 |
| 2024-09-02 | 23 | 23.38 | 21.22 | 21.7 | -16.41% | 37,315 | 82,481,001 |
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：