股票概览
23.82
+20%
+3.97
22.35
开盘价
23.82
最高价
22.35
最低价
465,231
成交量
数据更新至: 2024-09-30
技术指标
18.90
MA5 (5日均线)
17.19
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 | 22.35 | 23.82 | 22.35 | 23.82 | +20% | 465,231 | 1,078,454,837 |
| 2024-09-27 | 17.99 | 20.88 | 17.73 | 19.85 | +13.43% | 319,916 | 609,385,004 |
| 2024-09-26 | 16.88 | 17.54 | 16.7 | 17.5 | +4.17% | 124,114 | 212,344,748 |
| 2024-09-25 | 16.77 | 17.26 | 16.63 | 16.8 | +1.63% | 145,107 | 245,724,536 |
| 2024-09-24 | 15.83 | 16.66 | 15.55 | 16.53 | +5.02% | 126,618 | 205,317,815 |
| 2024-09-23 | 15.65 | 15.82 | 15.55 | 15.74 | +0.58% | 43,035 | 67,649,024 |
| 2024-09-20 | 15.62 | 15.75 | 15.47 | 15.65 | +0.19% | 44,443 | 69,455,348 |
| 2024-09-19 | 15.22 | 15.79 | 15.12 | 15.62 | +3.44% | 65,224 | 101,295,516 |
| 2024-09-18 | 15.28 | 15.35 | 14.73 | 15.1 | -1.05% | 43,682 | 65,571,007 |
| 2024-09-13 | 15.61 | 15.62 | 15.24 | 15.26 | -2.12% | 30,023 | 46,281,853 |
| 2024-09-12 | 15.78 | 15.92 | 15.55 | 15.59 | -1.2% | 40,589 | 63,943,212 |
| 2024-09-11 | 15.73 | 15.85 | 15.61 | 15.78 | +0.32% | 34,658 | 54,486,308 |
| 2024-09-10 | 15.42 | 15.85 | 15.2 | 15.73 | +2.34% | 45,105 | 69,924,700 |
| 2024-09-09 | 15.34 | 15.57 | 15.15 | 15.37 | -0.84% | 34,635 | 53,171,228 |
| 2024-09-06 | 15.9 | 16.07 | 15.41 | 15.5 | -2.02% | 62,719 | 98,604,510 |
| 2024-09-05 | 15.5 | 15.99 | 15.5 | 15.82 | +2.39% | 44,885 | 70,820,656 |
| 2024-09-04 | 15.39 | 15.69 | 15.3 | 15.45 | -0.58% | 34,026 | 52,871,741 |
| 2024-09-03 | 15.35 | 15.69 | 15.31 | 15.54 | +1.17% | 35,893 | 55,647,152 |
| 2024-09-02 | 15.93 | 16.03 | 15.36 | 15.36 | -4.18% | 51,599 | 80,812,859 |
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：