股票概览
23.2
+16.47%
+3.28
20.75
开盘价
23.39
最高价
20.38
最低价
806,449
成交量
数据更新至: 2024-09-30
技术指标
19.70
MA5 (5日均线)
18.76
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 | 20.75 | 23.39 | 20.38 | 23.2 | +16.47% | 806,449 | 1,769,411,487 |
| 2024-09-27 | 19 | 20.18 | 18.88 | 19.92 | +6.3% | 477,374 | 932,078,053 |
| 2024-09-26 | 18.24 | 18.75 | 18.11 | 18.74 | +2.57% | 275,103 | 507,541,463 |
| 2024-09-25 | 18.5 | 18.79 | 18.18 | 18.27 | -0.65% | 296,398 | 548,438,088 |
| 2024-09-24 | 18.01 | 18.4 | 17.67 | 18.39 | +2.85% | 230,723 | 418,415,329 |
| 2024-09-23 | 18.17 | 18.37 | 17.83 | 17.88 | -1.43% | 141,354 | 255,449,321 |
| 2024-09-20 | 17.94 | 18.27 | 17.92 | 18.14 | +0.89% | 191,247 | 346,281,427 |
| 2024-09-19 | 17.84 | 18.09 | 17.58 | 17.98 | +1.7% | 173,534 | 310,704,020 |
| 2024-09-18 | 17.47 | 17.74 | 17.16 | 17.68 | +1.49% | 123,717 | 215,786,639 |
| 2024-09-13 | 17.41 | 17.68 | 17.36 | 17.42 | -0.11% | 119,083 | 209,105,226 |
| 2024-09-12 | 17.55 | 17.72 | 17.44 | 17.44 | -0.29% | 104,329 | 183,305,886 |
| 2024-09-11 | 17.44 | 17.61 | 17.33 | 17.49 | -0.63% | 92,876 | 162,420,456 |
| 2024-09-10 | 17.34 | 17.71 | 16.97 | 17.6 | +1.56% | 170,001 | 294,659,154 |
| 2024-09-09 | 17.31 | 17.49 | 17.17 | 17.33 | -0.23% | 121,083 | 209,660,586 |
| 2024-09-06 | 18.01 | 18.06 | 17.27 | 17.37 | -3.23% | 217,569 | 381,402,154 |
| 2024-09-05 | 17.87 | 18.15 | 17.82 | 17.95 | +0.45% | 120,773 | 216,889,354 |
| 2024-09-04 | 18.1 | 18.1 | 17.73 | 17.87 | -2.3% | 177,651 | 318,007,461 |
| 2024-09-03 | 17.99 | 18.44 | 17.98 | 18.29 | +1.78% | 204,570 | 372,614,328 |
| 2024-09-02 | 18.52 | 18.55 | 17.94 | 17.97 | -3.07% | 253,744 | 461,094,362 |
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：