股票概览
24.28
+19.19%
+3.91
21.7
开盘价
24.33
最高价
21.15
最低价
304,542
成交量
数据更新至: 2024-09-30
技术指标
20.04
MA5 (5日均线)
18.75
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 | 21.7 | 24.33 | 21.15 | 24.28 | +19.19% | 304,542 | 691,831,864 |
| 2024-09-27 | 19.11 | 20.57 | 19.1 | 20.37 | +7.38% | 215,705 | 427,855,200 |
| 2024-09-26 | 18.29 | 18.98 | 18.08 | 18.97 | +4.12% | 164,581 | 305,460,307 |
| 2024-09-25 | 18.25 | 18.89 | 18.18 | 18.22 | -0.65% | 208,120 | 385,865,025 |
| 2024-09-24 | 17.71 | 18.4 | 17.33 | 18.34 | +4.03% | 239,965 | 432,146,649 |
| 2024-09-23 | 17.39 | 17.95 | 17.15 | 17.63 | +0.74% | 146,657 | 256,464,263 |
| 2024-09-20 | 17.93 | 18.16 | 17.37 | 17.5 | -2.34% | 143,313 | 254,242,952 |
| 2024-09-19 | 17.95 | 18.25 | 17.54 | 17.92 | -1.16% | 206,909 | 370,046,036 |
| 2024-09-18 | 16.99 | 18.89 | 16.71 | 18.13 | +12.4% | 267,809 | 476,629,252 |
| 2024-09-13 | 16.51 | 16.65 | 16.13 | 16.13 | -2.3% | 43,744 | 71,440,074 |
| 2024-09-12 | 17 | 17.18 | 16.5 | 16.51 | -2.37% | 42,214 | 71,010,829 |
| 2024-09-11 | 16.81 | 17.03 | 16.72 | 16.91 | -0.06% | 33,668 | 56,828,549 |
| 2024-09-10 | 16.88 | 17.06 | 16.48 | 16.92 | +0.53% | 53,361 | 89,657,518 |
| 2024-09-09 | 16.99 | 17.43 | 16.74 | 16.83 | -1.23% | 56,911 | 96,709,207 |
| 2024-09-06 | 17.58 | 17.67 | 17.03 | 17.04 | -1.84% | 57,689 | 99,635,745 |
| 2024-09-05 | 17.55 | 17.77 | 17.2 | 17.36 | -1.64% | 88,563 | 154,645,761 |
| 2024-09-04 | 17.24 | 18.18 | 17.09 | 17.65 | +2.02% | 109,578 | 193,659,767 |
| 2024-09-03 | 17.16 | 17.68 | 17.09 | 17.3 | +0.7% | 49,142 | 85,214,814 |
| 2024-09-02 | 17.8 | 18.4 | 17.11 | 17.18 | -3.48% | 72,168 | 127,786,645 |
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：