股票概览
22.77
+19.09%
+3.65
19.86
开盘价
22.79
最高价
19.86
最低价
667,073
成交量
数据更新至: 2024-09-30
技术指标
18.83
MA5 (5日均线)
17.16
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 | 19.86 | 22.79 | 19.86 | 22.77 | +19.09% | 667,073 | 1,432,010,782 |
| 2024-09-27 | 18.5 | 19.6 | 18.23 | 19.12 | +5.93% | 530,890 | 1,002,980,389 |
| 2024-09-26 | 17.5 | 18.08 | 17.32 | 18.05 | +1.69% | 467,168 | 824,644,108 |
| 2024-09-25 | 16.65 | 18.27 | 16.63 | 17.75 | +7.77% | 608,540 | 1,065,272,843 |
| 2024-09-24 | 16.02 | 16.49 | 15.61 | 16.47 | +3.65% | 295,278 | 476,817,962 |
| 2024-09-23 | 16 | 16.19 | 15.88 | 15.89 | -1% | 181,517 | 290,733,490 |
| 2024-09-20 | 15.84 | 16.24 | 15.7 | 16.05 | +1.84% | 282,390 | 452,429,619 |
| 2024-09-19 | 14.89 | 16.17 | 14.76 | 15.76 | +6.92% | 323,842 | 501,652,077 |
| 2024-09-18 | 14.98 | 15.07 | 14.43 | 14.74 | -1.54% | 136,203 | 200,284,233 |
| 2024-09-13 | 15.46 | 15.51 | 14.95 | 14.97 | -3.23% | 172,800 | 261,612,170 |
| 2024-09-12 | 15.63 | 15.9 | 15.44 | 15.47 | -0.39% | 142,345 | 223,082,550 |
| 2024-09-11 | 15.7 | 15.76 | 15.38 | 15.53 | -2.14% | 147,705 | 229,191,296 |
| 2024-09-10 | 15.7 | 15.93 | 15.25 | 15.87 | +1.6% | 177,779 | 276,475,251 |
| 2024-09-09 | 15.86 | 16.04 | 15.52 | 15.62 | -2.56% | 190,076 | 299,389,853 |
| 2024-09-06 | 16.57 | 16.83 | 15.99 | 16.03 | -3.43% | 334,709 | 546,763,346 |
| 2024-09-05 | 16.15 | 17.08 | 16.15 | 16.6 | +5.46% | 424,675 | 708,630,295 |
| 2024-09-04 | 15.71 | 16.09 | 15.58 | 15.74 | -1.5% | 171,592 | 270,764,256 |
| 2024-09-03 | 15.78 | 16.12 | 15.7 | 15.98 | +1.65% | 185,083 | 294,869,105 |
| 2024-09-02 | 16.24 | 16.52 | 15.68 | 15.72 | -3.85% | 260,555 | 420,201,302 |
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：