股票概览
22.69
+9.03%
+1.88
20.86
开盘价
22.7
最高价
20.62
最低价
155,527
成交量
数据更新至: 2024-09-30
技术指标
20.94
MA5 (5日均线)
19.96
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 | 20.86 | 22.7 | 20.62 | 22.69 | +9.03% | 155,527 | 334,691,771 |
| 2024-09-27 | 20.83 | 21.16 | 20 | 20.81 | +0.53% | 149,889 | 305,927,951 |
| 2024-09-26 | 20.46 | 20.75 | 20 | 20.7 | +0.73% | 64,765 | 131,242,103 |
| 2024-09-25 | 20.45 | 21.1 | 20.13 | 20.55 | +2.96% | 55,787 | 115,338,798 |
| 2024-09-24 | 18.96 | 19.96 | 18.9 | 19.96 | +5.5% | 72,226 | 141,021,059 |
| 2024-09-23 | 18.89 | 19.03 | 18.72 | 18.92 | -0.58% | 28,222 | 53,423,912 |
| 2024-09-20 | 18.9 | 19.04 | 18.66 | 19.03 | +0.37% | 45,563 | 85,844,729 |
| 2024-09-19 | 19.6 | 19.6 | 18.72 | 18.96 | -3.17% | 63,491 | 120,605,240 |
| 2024-09-18 | 18.34 | 19.75 | 18.34 | 19.58 | +6.59% | 82,522 | 159,075,446 |
| 2024-09-13 | 18.91 | 19.12 | 18.33 | 18.37 | -2.8% | 54,563 | 101,605,186 |
| 2024-09-12 | 18.9 | 19.21 | 18.56 | 18.9 | -0.68% | 45,187 | 85,625,414 |
| 2024-09-11 | 20 | 20 | 18.84 | 19.03 | -5.79% | 94,379 | 181,548,586 |
| 2024-09-10 | 20.1 | 20.22 | 19.94 | 20.2 | +0.2% | 36,159 | 72,613,623 |
| 2024-09-09 | 20.55 | 20.68 | 20.11 | 20.16 | -2.23% | 32,509 | 66,010,560 |
| 2024-09-06 | 20.5 | 21.17 | 20.4 | 20.62 | +0.54% | 34,851 | 72,539,908 |
| 2024-09-05 | 20.58 | 20.6 | 20.18 | 20.51 | -0.58% | 29,653 | 60,484,467 |
| 2024-09-04 | 20.43 | 20.75 | 20.18 | 20.63 | +0.63% | 38,537 | 78,943,814 |
| 2024-09-03 | 21.21 | 21.25 | 20.45 | 20.5 | -3.3% | 61,977 | 128,178,272 |
| 2024-09-02 | 20.59 | 21.43 | 20.4 | 21.2 | +6.05% | 106,022 | 224,295,931 |
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：