股票概览
24.27
+12.05%
+2.61
22
开盘价
24.47
最高价
22
最低价
145,868
成交量
数据更新至: 2024-09-30
技术指标
20.92
MA5 (5日均线)
19.53
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 | 24.47 | 22 | 24.27 | +12.05% | 145,868 | 341,751,059 |
| 2024-09-27 | 20.6 | 21.77 | 20.19 | 21.66 | +8.03% | 111,274 | 234,405,909 |
| 2024-09-26 | 19.51 | 20.08 | 19.25 | 20.05 | +2.61% | 82,535 | 162,162,156 |
| 2024-09-25 | 19.45 | 20.02 | 19.4 | 19.54 | +2.52% | 107,199 | 210,989,453 |
| 2024-09-24 | 18.4 | 19.19 | 17.84 | 19.06 | +5.25% | 95,919 | 178,926,721 |
| 2024-09-23 | 18.08 | 18.45 | 17.91 | 18.11 | +0.33% | 39,012 | 71,091,563 |
| 2024-09-20 | 18.22 | 18.29 | 17.92 | 18.05 | -1.1% | 33,480 | 60,408,313 |
| 2024-09-19 | 18.35 | 18.49 | 17.97 | 18.25 | +0.66% | 50,475 | 92,116,019 |
| 2024-09-18 | 18.17 | 18.31 | 17.78 | 18.13 | -0.38% | 47,911 | 86,399,045 |
| 2024-09-13 | 18.17 | 18.46 | 18.03 | 18.2 | +0.44% | 51,922 | 94,704,092 |
| 2024-09-12 | 18.15 | 18.6 | 18.06 | 18.12 | -0.17% | 61,528 | 112,366,254 |
| 2024-09-11 | 17.36 | 18.22 | 17.23 | 18.15 | +4.73% | 93,381 | 167,265,566 |
| 2024-09-10 | 16.92 | 17.55 | 16.92 | 17.33 | +2.12% | 45,274 | 77,958,936 |
| 2024-09-09 | 17.04 | 17.28 | 16.87 | 16.97 | -1.51% | 33,242 | 56,600,200 |
| 2024-09-06 | 17.46 | 17.58 | 17.16 | 17.23 | -0.98% | 30,228 | 52,346,613 |
| 2024-09-05 | 17.42 | 17.83 | 17.31 | 17.4 | +0.52% | 39,269 | 68,900,549 |
| 2024-09-04 | 17 | 17.63 | 16.81 | 17.31 | +1.17% | 47,947 | 82,833,576 |
| 2024-09-03 | 17.03 | 17.27 | 16.8 | 17.11 | +0.47% | 47,145 | 80,133,166 |
| 2024-09-02 | 17.45 | 17.71 | 16.97 | 17.03 | -3.29% | 63,048 | 108,674,651 |
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：