股票概览
23.39
+10.02%
+2.13
22.2
开盘价
23.39
最高价
21.58
最低价
22,766
成交量
数据更新至: 2024-09-30
技术指标
20.93
MA5 (5日均线)
20.13
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 | 22.2 | 23.39 | 21.58 | 23.39 | +10.02% | 22,766 | 51,620,737 |
| 2024-09-27 | 20.46 | 21.48 | 20.39 | 21.26 | +4.99% | 13,862 | 28,981,963 |
| 2024-09-26 | 19.83 | 20.28 | 19.83 | 20.25 | +1.5% | 8,166 | 16,396,451 |
| 2024-09-25 | 19.96 | 20.24 | 19.84 | 19.95 | +0.66% | 9,283 | 18,638,465 |
| 2024-09-24 | 19.4 | 19.85 | 19.24 | 19.82 | +3.07% | 8,033 | 15,701,787 |
| 2024-09-23 | 19.34 | 19.6 | 19.15 | 19.23 | -0.77% | 5,435 | 10,520,606 |
| 2024-09-20 | 19.56 | 19.56 | 18.99 | 19.38 | +0.05% | 6,535 | 12,574,222 |
| 2024-09-19 | 19.27 | 19.6 | 18.95 | 19.37 | +1.89% | 8,152 | 15,735,758 |
| 2024-09-18 | 19.7 | 19.83 | 18.74 | 19.01 | -3.26% | 8,371 | 15,930,296 |
| 2024-09-13 | 20.23 | 20.23 | 19.57 | 19.65 | -1.95% | 7,095 | 14,023,205 |
| 2024-09-12 | 20.52 | 20.53 | 19.9 | 20.04 | -1.13% | 6,970 | 14,124,309 |
| 2024-09-11 | 20.08 | 20.62 | 20.08 | 20.27 | +0.55% | 4,744 | 9,632,671 |
| 2024-09-10 | 20.37 | 20.37 | 20 | 20.16 | -0.15% | 5,722 | 11,527,227 |
| 2024-09-09 | 20.03 | 20.55 | 19.66 | 20.19 | -0.88% | 12,729 | 25,579,150 |
| 2024-09-06 | 21.77 | 22.5 | 20.27 | 20.37 | -4.81% | 27,586 | 58,989,926 |
| 2024-09-05 | 20.87 | 21.56 | 20.71 | 21.4 | +2.54% | 10,439 | 22,075,760 |
| 2024-09-04 | 20.4 | 21 | 20.21 | 20.87 | +2.25% | 9,919 | 20,540,379 |
| 2024-09-03 | 20.45 | 20.77 | 20.27 | 20.41 | -0.2% | 4,427 | 9,080,285 |
| 2024-09-02 | 20.6 | 20.87 | 20.45 | 20.45 | -0.73% | 7,552 | 15,593,872 |
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：