股票概览
25.55
+17.04%
+3.72
23.89
开盘价
25.55
最高价
22.3
最低价
93,084
成交量
数据更新至: 2024-09-30
技术指标
21.28
MA5 (5日均线)
19.68
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 | 23.89 | 25.55 | 22.3 | 25.55 | +17.04% | 93,084 | 220,988,989 |
| 2024-09-27 | 21 | 21.85 | 20.78 | 21.83 | +5.56% | 36,518 | 77,579,790 |
| 2024-09-26 | 19.7 | 20.79 | 19.5 | 20.68 | +4.71% | 78,200 | 158,649,998 |
| 2024-09-25 | 19.27 | 21 | 19.27 | 19.75 | +6.35% | 60,936 | 122,777,069 |
| 2024-09-24 | 17.71 | 18.57 | 17.68 | 18.57 | +4.44% | 21,404 | 38,979,358 |
| 2024-09-23 | 18.2 | 18.21 | 17.71 | 17.78 | -2.79% | 15,325 | 27,376,270 |
| 2024-09-20 | 18.24 | 18.4 | 18 | 18.29 | +0.77% | 14,914 | 27,145,843 |
| 2024-09-19 | 18.19 | 18.35 | 17.8 | 18.15 | +0.83% | 15,254 | 27,635,000 |
| 2024-09-18 | 18.15 | 18.25 | 17.69 | 18 | -0.88% | 11,171 | 20,038,478 |
| 2024-09-13 | 18.86 | 18.86 | 18.13 | 18.16 | -3.25% | 10,212 | 18,734,989 |
| 2024-09-12 | 18.97 | 19.18 | 18.77 | 18.77 | -1.21% | 11,029 | 20,917,618 |
| 2024-09-11 | 18.85 | 19.27 | 18.47 | 19 | +1.39% | 12,679 | 24,137,665 |
| 2024-09-10 | 18.87 | 19 | 18.36 | 18.74 | -0.58% | 16,858 | 31,319,197 |
| 2024-09-09 | 19 | 19.18 | 18.8 | 18.85 | -1.41% | 8,695 | 16,463,060 |
| 2024-09-06 | 19.49 | 19.75 | 19.1 | 19.12 | -2.1% | 15,514 | 29,986,830 |
| 2024-09-05 | 19.35 | 19.99 | 19.35 | 19.53 | +0.98% | 24,268 | 47,624,374 |
| 2024-09-04 | 18.84 | 19.66 | 18.82 | 19.34 | +2.65% | 32,933 | 63,567,316 |
| 2024-09-03 | 18.46 | 18.92 | 18.46 | 18.84 | +1.29% | 11,211 | 21,026,105 |
| 2024-09-02 | 18.91 | 18.96 | 18.58 | 18.6 | -1.69% | 14,004 | 26,207,765 |
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：