股票概览
23.49
+10.02%
+2.14
23.26
开盘价
23.49
最高价
21.96
最低价
516,387
成交量
数据更新至: 2024-09-30
技术指标
20.36
MA5 (5日均线)
19.18
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 | 23.26 | 23.49 | 21.96 | 23.49 | +10.02% | 516,387 | 1,184,971,384 |
| 2024-09-27 | 19.87 | 21.35 | 19.87 | 21.35 | +9.99% | 449,294 | 937,258,018 |
| 2024-09-26 | 18.65 | 19.41 | 18.64 | 19.41 | +3.24% | 182,014 | 347,207,291 |
| 2024-09-25 | 18.92 | 19.34 | 18.75 | 18.8 | +0.37% | 209,577 | 399,380,491 |
| 2024-09-24 | 18.08 | 18.75 | 18 | 18.73 | +4.11% | 185,061 | 341,747,277 |
| 2024-09-23 | 17.89 | 18.08 | 17.85 | 17.99 | -0.11% | 45,800 | 82,338,734 |
| 2024-09-20 | 18.09 | 18.09 | 17.8 | 18.01 | -0.44% | 63,279 | 113,416,088 |
| 2024-09-19 | 17.98 | 18.23 | 17.7 | 18.09 | +1.52% | 89,143 | 160,605,566 |
| 2024-09-18 | 18.01 | 18.05 | 17.53 | 17.82 | -1.82% | 105,468 | 187,239,086 |
| 2024-09-13 | 18.74 | 18.82 | 18.15 | 18.15 | -2.58% | 116,303 | 212,655,554 |
| 2024-09-12 | 18.86 | 19 | 18.62 | 18.63 | -2.15% | 172,952 | 325,193,634 |
| 2024-09-11 | 18.15 | 19.09 | 18.15 | 19.04 | +4.9% | 279,738 | 526,008,229 |
| 2024-09-10 | 18.45 | 18.49 | 17.88 | 18.15 | -0.33% | 77,492 | 140,283,067 |
| 2024-09-09 | 18.36 | 18.53 | 18.12 | 18.21 | -1.3% | 83,585 | 152,779,147 |
| 2024-09-06 | 18.78 | 18.8 | 18.4 | 18.45 | -2.28% | 99,980 | 185,285,100 |
| 2024-09-05 | 18.8 | 19.4 | 18.76 | 18.88 | +0.43% | 105,991 | 200,953,406 |
| 2024-09-04 | 18.77 | 19.2 | 18.72 | 18.8 | -1.05% | 120,966 | 229,078,004 |
| 2024-09-03 | 18.6 | 19.36 | 18.5 | 19 | +1.82% | 195,363 | 372,236,421 |
| 2024-09-02 | 19 | 19.15 | 18.66 | 18.66 | -2.46% | 155,533 | 293,674,145 |
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：