股票概览
24.93
+14.88%
+3.23
24.5
开盘价
25.37
最高价
23.05
最低价
78,292
成交量
数据更新至: 2024-09-30
技术指标
21.28
MA5 (5日均线)
19.91
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 | 24.5 | 25.37 | 23.05 | 24.93 | +14.88% | 78,292 | 189,788,163 |
| 2024-09-27 | 20.99 | 21.77 | 20.8 | 21.7 | +5.6% | 26,929 | 57,884,811 |
| 2024-09-26 | 19.71 | 20.57 | 19.66 | 20.55 | +4% | 21,917 | 44,139,729 |
| 2024-09-25 | 19.75 | 20.12 | 19.63 | 19.76 | +1.59% | 30,816 | 61,427,093 |
| 2024-09-24 | 18.6 | 19.46 | 18.59 | 19.45 | +4.91% | 26,414 | 50,450,917 |
| 2024-09-23 | 18.57 | 18.79 | 18.34 | 18.54 | +0.32% | 15,273 | 28,336,600 |
| 2024-09-20 | 18.62 | 18.79 | 18.38 | 18.48 | -1.33% | 11,022 | 20,439,139 |
| 2024-09-19 | 18.6 | 19.17 | 18.56 | 18.73 | +0.21% | 19,929 | 37,484,138 |
| 2024-09-18 | 18.25 | 18.92 | 18.23 | 18.69 | +2.41% | 20,046 | 37,128,164 |
| 2024-09-13 | 18.8 | 18.96 | 18.23 | 18.25 | -2.67% | 17,067 | 31,542,310 |
| 2024-09-12 | 19.02 | 19.29 | 18.72 | 18.75 | -1.47% | 12,643 | 23,999,360 |
| 2024-09-11 | 19.14 | 19.28 | 18.9 | 19.03 | -0.68% | 15,563 | 29,724,528 |
| 2024-09-10 | 19.36 | 19.4 | 18.67 | 19.16 | -1.03% | 20,708 | 39,279,782 |
| 2024-09-09 | 19.35 | 19.7 | 19.24 | 19.36 | -0.1% | 20,056 | 38,941,619 |
| 2024-09-06 | 19.9 | 20.06 | 19.36 | 19.38 | -3.39% | 21,639 | 42,449,423 |
| 2024-09-05 | 20.25 | 20.34 | 19.82 | 20.06 | -1.43% | 23,513 | 47,083,206 |
| 2024-09-04 | 20.21 | 20.6 | 19.83 | 20.35 | +0.59% | 25,949 | 52,606,512 |
| 2024-09-03 | 19.89 | 20.42 | 19.8 | 20.23 | +2.38% | 21,988 | 44,295,055 |
| 2024-09-02 | 20.68 | 21.17 | 19.68 | 19.76 | -5.09% | 30,587 | 61,583,351 |
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：