股票概览
22.91
+9.36%
+1.96
22
开盘价
22.92
最高价
21.23
最低价
51,674
成交量
数据更新至: 2024-09-30
技术指标
20.53
MA5 (5日均线)
19.72
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 | 22.92 | 21.23 | 22.91 | +9.36% | 51,674 | 114,737,015 |
| 2024-09-27 | 20.29 | 21.25 | 20.06 | 20.95 | +5.01% | 30,008 | 61,951,231 |
| 2024-09-26 | 19.4 | 19.95 | 19.35 | 19.95 | +2.62% | 14,925 | 29,354,954 |
| 2024-09-25 | 19.47 | 19.88 | 19.4 | 19.44 | +0.26% | 17,115 | 33,611,474 |
| 2024-09-24 | 18.95 | 19.39 | 18.85 | 19.39 | +2.65% | 11,937 | 22,910,285 |
| 2024-09-23 | 19 | 19.13 | 18.7 | 18.89 | -0.26% | 5,963 | 11,300,998 |
| 2024-09-20 | 19.1 | 19.19 | 18.78 | 18.94 | -0.84% | 8,349 | 15,790,869 |
| 2024-09-19 | 18.78 | 19.27 | 18.74 | 19.1 | +2.3% | 7,621 | 14,547,637 |
| 2024-09-18 | 18.99 | 19.26 | 18.28 | 18.67 | -1.63% | 8,586 | 16,004,316 |
| 2024-09-13 | 19.42 | 19.48 | 18.97 | 18.98 | -2.32% | 8,139 | 15,585,879 |
| 2024-09-12 | 19.66 | 19.8 | 19.41 | 19.43 | -1.02% | 6,426 | 12,580,015 |
| 2024-09-11 | 19.79 | 19.95 | 19.5 | 19.63 | -0.86% | 6,269 | 12,353,630 |
| 2024-09-10 | 19.71 | 19.83 | 19.42 | 19.8 | +0.81% | 7,141 | 14,022,102 |
| 2024-09-09 | 19.32 | 19.89 | 19.17 | 19.64 | +1.24% | 9,799 | 19,174,450 |
| 2024-09-06 | 20.18 | 20.22 | 19.38 | 19.4 | -3.87% | 14,651 | 28,896,827 |
| 2024-09-05 | 20.31 | 20.38 | 20.03 | 20.18 | -0.59% | 13,162 | 26,532,627 |
| 2024-09-04 | 19.97 | 20.53 | 19.75 | 20.3 | +1.65% | 20,772 | 41,842,898 |
| 2024-09-03 | 19.94 | 20.23 | 19.6 | 19.97 | +0.5% | 12,775 | 25,530,505 |
| 2024-09-02 | 20.06 | 20.41 | 19.75 | 19.87 | -1.88% | 13,329 | 26,802,283 |
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：