股票概览
25.54
+12.21%
+2.78
24.08
开盘价
26.22
最高价
23.01
最低价
39,724
成交量
数据更新至: 2024-09-30
技术指标
22.33
MA5 (5日均线)
20.88
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 | 24.08 | 26.22 | 23.01 | 25.54 | +12.21% | 39,724 | 97,463,392 |
| 2024-09-27 | 22.02 | 22.85 | 21.88 | 22.76 | +4.98% | 10,403 | 23,248,409 |
| 2024-09-26 | 21.12 | 21.74 | 20.81 | 21.68 | +3.73% | 8,916 | 18,972,783 |
| 2024-09-25 | 21 | 21.45 | 20.81 | 20.9 | +0.72% | 10,611 | 22,450,454 |
| 2024-09-24 | 19.82 | 20.88 | 19.68 | 20.75 | +5.65% | 9,564 | 19,408,744 |
| 2024-09-23 | 19.62 | 19.81 | 19.52 | 19.64 | -0.71% | 4,468 | 8,781,929 |
| 2024-09-20 | 19.66 | 20.13 | 19.37 | 19.78 | +1.49% | 7,377 | 14,612,207 |
| 2024-09-19 | 19.16 | 19.77 | 19.01 | 19.49 | +1.78% | 4,963 | 9,645,570 |
| 2024-09-18 | 19.32 | 19.32 | 18.7 | 19.15 | +0.47% | 4,795 | 9,088,995 |
| 2024-09-13 | 19.86 | 19.88 | 18.88 | 19.06 | -2.85% | 5,671 | 10,933,437 |
| 2024-09-12 | 19.88 | 20.14 | 19.61 | 19.62 | -1.01% | 4,072 | 8,064,421 |
| 2024-09-11 | 19.68 | 20.03 | 19.63 | 19.82 | -0.55% | 2,581 | 5,112,378 |
| 2024-09-10 | 19.96 | 20.18 | 19.33 | 19.93 | +0.55% | 4,840 | 9,508,566 |
| 2024-09-09 | 19.61 | 20.16 | 19.46 | 19.82 | -0.05% | 4,976 | 9,848,225 |
| 2024-09-06 | 20.83 | 20.84 | 19.81 | 19.83 | -4.76% | 8,376 | 16,867,257 |
| 2024-09-05 | 20.72 | 21.1 | 20.62 | 20.82 | +0.58% | 4,168 | 8,691,429 |
| 2024-09-04 | 20.6 | 21.06 | 20.4 | 20.7 | -0.43% | 5,361 | 11,143,552 |
| 2024-09-03 | 20.5 | 20.88 | 20.38 | 20.79 | +1.56% | 5,335 | 11,032,403 |
| 2024-09-02 | 20.92 | 21.24 | 20.41 | 20.47 | -2.71% | 7,939 | 16,523,699 |
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：