股票概览
23.61
+17%
+3.43
21.02
开盘价
23.76
最高价
21.02
最低价
257,850
成交量
数据更新至: 2024-09-30
技术指标
19.77
MA5 (5日均线)
18.51
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 | 21.02 | 23.76 | 21.02 | 23.61 | +17% | 257,850 | 577,595,119 |
| 2024-09-27 | 19.38 | 20.58 | 19.25 | 20.18 | +6.21% | 121,123 | 240,556,648 |
| 2024-09-26 | 18.16 | 19 | 18.05 | 19 | +4.63% | 75,742 | 140,702,242 |
| 2024-09-25 | 17.99 | 18.65 | 17.99 | 18.16 | +1.45% | 84,489 | 155,345,996 |
| 2024-09-24 | 17.38 | 17.91 | 17.06 | 17.9 | +3.23% | 77,476 | 135,934,827 |
| 2024-09-23 | 17.22 | 17.58 | 17.16 | 17.34 | +0.41% | 21,727 | 37,772,058 |
| 2024-09-20 | 17.47 | 17.55 | 17.04 | 17.27 | -1.14% | 25,654 | 44,267,162 |
| 2024-09-19 | 17.17 | 17.66 | 17.03 | 17.47 | +2.4% | 31,256 | 54,340,808 |
| 2024-09-18 | 17.13 | 17.3 | 16.75 | 17.06 | -0.41% | 22,619 | 38,399,117 |
| 2024-09-13 | 17.57 | 17.57 | 17.13 | 17.13 | -1.83% | 20,027 | 34,641,045 |
| 2024-09-12 | 17.76 | 17.96 | 17.45 | 17.45 | -1.47% | 22,161 | 39,224,986 |
| 2024-09-11 | 17.77 | 17.84 | 17.55 | 17.71 | 0% | 21,235 | 37,565,968 |
| 2024-09-10 | 17.41 | 17.76 | 17.17 | 17.71 | +1.84% | 29,887 | 52,116,675 |
| 2024-09-09 | 17.4 | 17.7 | 17.32 | 17.39 | -0.57% | 24,716 | 43,223,389 |
| 2024-09-06 | 17.83 | 18 | 17.48 | 17.49 | -2.67% | 31,386 | 55,507,811 |
| 2024-09-05 | 17.75 | 18.08 | 17.65 | 17.97 | +1.58% | 29,973 | 53,649,260 |
| 2024-09-04 | 17.56 | 17.88 | 17.51 | 17.69 | -0.45% | 31,443 | 55,642,963 |
| 2024-09-03 | 17.56 | 17.92 | 17.53 | 17.77 | +0.79% | 28,108 | 49,884,889 |
| 2024-09-02 | 18.17 | 18.29 | 17.58 | 17.63 | -2.97% | 40,039 | 71,698,199 |
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：