股票概览
24.68
+12.18%
+2.68
23.08
开盘价
25.31
最高价
22.7
最低价
32,944
成交量
数据更新至: 2024-09-30
技术指标
21.43
MA5 (5日均线)
20.19
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 | 23.08 | 25.31 | 22.7 | 24.68 | +12.18% | 32,944 | 78,849,274 |
| 2024-09-27 | 21.36 | 22.15 | 21.16 | 22 | +5.57% | 7,210 | 15,607,195 |
| 2024-09-26 | 19.8 | 20.86 | 19.76 | 20.84 | +4.57% | 10,847 | 22,129,534 |
| 2024-09-25 | 20.04 | 20.39 | 19.75 | 19.93 | +1.22% | 10,699 | 21,527,011 |
| 2024-09-24 | 18.84 | 19.71 | 18.63 | 19.69 | +5.24% | 11,595 | 22,389,167 |
| 2024-09-23 | 18.8 | 19.16 | 18.65 | 18.71 | -1.06% | 6,751 | 12,706,235 |
| 2024-09-20 | 19.19 | 19.24 | 18.81 | 18.91 | -1.56% | 3,919 | 7,425,176 |
| 2024-09-19 | 18.87 | 19.57 | 18.87 | 19.21 | +1.91% | 7,412 | 14,239,312 |
| 2024-09-18 | 19 | 19.04 | 18.62 | 18.85 | -0.95% | 4,546 | 8,546,980 |
| 2024-09-13 | 19.57 | 19.65 | 18.91 | 19.03 | -2.71% | 9,810 | 18,806,600 |
| 2024-09-12 | 19.96 | 20.3 | 19.53 | 19.56 | -2% | 7,340 | 14,616,889 |
| 2024-09-11 | 19.8 | 20.15 | 19.72 | 19.96 | -0.2% | 4,146 | 8,274,821 |
| 2024-09-10 | 19.6 | 20.08 | 19.4 | 20 | +1.52% | 6,977 | 13,742,663 |
| 2024-09-09 | 19.57 | 20.1 | 19.49 | 19.7 | +0.05% | 6,476 | 12,840,197 |
| 2024-09-06 | 20.8 | 20.8 | 19.61 | 19.69 | -4.42% | 9,350 | 18,705,997 |
| 2024-09-05 | 20.37 | 20.88 | 20.32 | 20.6 | +1.58% | 5,998 | 12,376,885 |
| 2024-09-04 | 20.11 | 20.64 | 20.11 | 20.28 | -0.05% | 5,390 | 10,968,132 |
| 2024-09-03 | 20.13 | 20.64 | 20.05 | 20.29 | +0.79% | 5,016 | 10,211,979 |
| 2024-09-02 | 21.02 | 21.11 | 20.13 | 20.13 | -3.91% | 11,056 | 22,645,215 |
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：