股票概览
22.68
+18.74%
+3.58
19.94
开盘价
22.68
最高价
19.81
最低价
299,811
成交量
数据更新至: 2024-09-30
技术指标
18.97
MA5 (5日均线)
17.87
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 | 19.94 | 22.68 | 19.81 | 22.68 | +18.74% | 299,811 | 633,785,764 |
| 2024-09-27 | 18.21 | 19.35 | 18.06 | 19.1 | +6.7% | 203,253 | 379,294,821 |
| 2024-09-26 | 17.41 | 17.91 | 17.29 | 17.9 | +1.99% | 122,136 | 215,333,335 |
| 2024-09-25 | 17.61 | 18.1 | 17.51 | 17.55 | -0.28% | 158,153 | 281,107,440 |
| 2024-09-24 | 17.35 | 17.66 | 16.9 | 17.6 | +0.92% | 153,700 | 266,667,095 |
| 2024-09-23 | 17.48 | 17.66 | 17.21 | 17.44 | +0.63% | 137,516 | 239,632,931 |
| 2024-09-20 | 16.63 | 17.96 | 16.55 | 17.33 | +4.27% | 159,213 | 273,093,447 |
| 2024-09-19 | 16.15 | 16.71 | 15.96 | 16.62 | +3.04% | 66,988 | 110,062,071 |
| 2024-09-18 | 16.22 | 16.5 | 15.76 | 16.13 | -1.22% | 62,309 | 100,170,778 |
| 2024-09-13 | 16.6 | 16.75 | 16.29 | 16.33 | -1.74% | 55,152 | 90,886,284 |
| 2024-09-12 | 16.58 | 16.96 | 16.48 | 16.62 | +0.42% | 81,142 | 135,860,072 |
| 2024-09-11 | 16.66 | 16.7 | 16.4 | 16.55 | -0.78% | 44,200 | 73,154,650 |
| 2024-09-10 | 16.16 | 16.8 | 15.83 | 16.68 | +3.67% | 75,727 | 124,086,152 |
| 2024-09-09 | 15.96 | 16.28 | 15.79 | 16.09 | -0.19% | 43,912 | 70,492,090 |
| 2024-09-06 | 16.63 | 16.67 | 16.1 | 16.12 | -3.13% | 52,697 | 86,227,284 |
| 2024-09-05 | 16.33 | 16.72 | 16.33 | 16.64 | +1.59% | 52,636 | 87,178,108 |
| 2024-09-04 | 16.47 | 16.66 | 16.33 | 16.38 | -1.74% | 59,425 | 97,961,030 |
| 2024-09-03 | 16.49 | 16.7 | 16.33 | 16.67 | +2.84% | 74,889 | 123,895,388 |
| 2024-09-02 | 16.6 | 16.77 | 16.18 | 16.21 | -2.47% | 61,856 | 101,539,301 |
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：