股票概览
25.53
+17.7%
+3.84
22.8
开盘价
25.96
最高价
22.79
最低价
58,444
成交量
数据更新至: 2024-09-30
技术指标
21.25
MA5 (5日均线)
19.81
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 | 22.8 | 25.96 | 22.79 | 25.53 | +17.7% | 58,444 | 141,829,828 |
| 2024-09-27 | 20.55 | 21.81 | 20.55 | 21.69 | +6.43% | 15,972 | 33,802,521 |
| 2024-09-26 | 19.42 | 20.38 | 19.32 | 20.38 | +4.78% | 18,125 | 35,936,371 |
| 2024-09-25 | 19.31 | 20.02 | 19.31 | 19.45 | +1.35% | 19,235 | 37,908,034 |
| 2024-09-24 | 18.4 | 19.24 | 18.37 | 19.19 | +3.95% | 15,006 | 28,372,298 |
| 2024-09-23 | 18.43 | 18.65 | 18.25 | 18.46 | +0.71% | 7,327 | 13,518,046 |
| 2024-09-20 | 18.59 | 18.73 | 18.19 | 18.33 | -1.08% | 8,069 | 14,785,310 |
| 2024-09-19 | 18.5 | 18.79 | 18.24 | 18.53 | +1.59% | 11,301 | 20,939,742 |
| 2024-09-18 | 18.34 | 18.48 | 17.81 | 18.24 | -0.49% | 11,957 | 21,675,185 |
| 2024-09-13 | 18.86 | 18.9 | 18.3 | 18.33 | -2.5% | 11,704 | 21,707,513 |
| 2024-09-12 | 19.09 | 19.35 | 18.8 | 18.8 | -1.26% | 7,898 | 15,059,227 |
| 2024-09-11 | 19.09 | 19.27 | 18.95 | 19.04 | -0.68% | 7,005 | 13,371,115 |
| 2024-09-10 | 19.14 | 19.4 | 18.76 | 19.17 | +0.16% | 9,488 | 18,076,980 |
| 2024-09-09 | 19 | 19.25 | 18.92 | 19.14 | +0.31% | 7,153 | 13,641,697 |
| 2024-09-06 | 19.9 | 19.99 | 19.05 | 19.08 | -4.55% | 17,722 | 34,431,824 |
| 2024-09-05 | 19.86 | 20.34 | 19.83 | 19.99 | 0% | 8,964 | 17,998,186 |
| 2024-09-04 | 19.8 | 20.17 | 19.53 | 19.99 | +0.45% | 11,905 | 23,673,239 |
| 2024-09-03 | 19.75 | 20.15 | 19.73 | 19.9 | +0.71% | 10,899 | 21,696,693 |
| 2024-09-02 | 20.77 | 20.96 | 19.7 | 19.76 | -4.91% | 16,834 | 33,985,467 |
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：