股票概览
28.2
+14.22%
+3.51
25.18
开盘价
28.66
最高价
25.18
最低价
23,633
成交量
数据更新至: 2024-09-30
技术指标
24.11
MA5 (5日均线)
22.89
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 | 25.18 | 28.66 | 25.18 | 28.2 | +14.22% | 23,633 | 63,788,280 |
| 2024-09-27 | 23.2 | 24.9 | 23.2 | 24.69 | +6.88% | 5,125 | 12,267,317 |
| 2024-09-26 | 22.63 | 23.11 | 22.4 | 23.1 | +3.17% | 5,306 | 12,115,172 |
| 2024-09-25 | 22.45 | 23.06 | 22.33 | 22.39 | +0.95% | 5,902 | 13,361,419 |
| 2024-09-24 | 21.85 | 22.22 | 21.71 | 22.18 | +1.7% | 9,535 | 20,993,407 |
| 2024-09-23 | 21.79 | 22.05 | 21.52 | 21.81 | +0.69% | 3,068 | 6,694,660 |
| 2024-09-20 | 21.71 | 22.02 | 21.57 | 21.66 | -0.46% | 2,597 | 5,670,733 |
| 2024-09-19 | 21.68 | 21.95 | 21.42 | 21.76 | +1.4% | 1,708 | 3,717,089 |
| 2024-09-18 | 21.65 | 21.76 | 21.25 | 21.46 | -0.88% | 1,798 | 3,858,392 |
| 2024-09-13 | 21.81 | 21.87 | 21.55 | 21.65 | -0.92% | 2,070 | 4,483,038 |
| 2024-09-12 | 22.04 | 22.22 | 21.83 | 21.85 | -0.46% | 1,409 | 3,105,425 |
| 2024-09-11 | 22.13 | 22.3 | 21.95 | 21.95 | -0.72% | 1,495 | 3,297,234 |
| 2024-09-10 | 21.8 | 22.23 | 21.61 | 22.11 | +0.82% | 1,705 | 3,742,556 |
| 2024-09-09 | 21.8 | 22.12 | 21.61 | 21.93 | +0.6% | 2,580 | 5,638,409 |
| 2024-09-06 | 22.54 | 22.58 | 21.8 | 21.8 | -3.63% | 3,081 | 6,796,444 |
| 2024-09-05 | 22.46 | 22.87 | 22.46 | 22.62 | +0.09% | 1,951 | 4,433,667 |
| 2024-09-04 | 22.68 | 22.82 | 22.46 | 22.6 | -0.53% | 2,005 | 4,544,384 |
| 2024-09-03 | 22.73 | 22.76 | 22.34 | 22.72 | +1.07% | 2,158 | 4,877,537 |
| 2024-09-02 | 22.94 | 23.05 | 22.46 | 22.48 | -1.32% | 2,386 | 5,428,770 |
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：