股票概览
22.78
+7.05%
+1.5
21.29
开盘价
23.25
最高价
21.11
最低价
46,863
成交量
数据更新至: 2024-09-27
技术指标
21.19
MA5 (5日均线)
20.06
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-27 | 21.29 | 23.25 | 21.11 | 22.78 | +7.05% | 46,863 | 104,257,209 |
| 2024-09-26 | 20.77 | 21.3 | 20.76 | 21.28 | +2.31% | 22,574 | 47,742,674 |
| 2024-09-25 | 20.81 | 20.98 | 20.52 | 20.8 | +0.14% | 33,812 | 70,162,516 |
| 2024-09-24 | 20.28 | 20.77 | 20.11 | 20.77 | +2.32% | 27,857 | 57,075,877 |
| 2024-09-23 | 19.94 | 20.53 | 19.69 | 20.3 | +1.81% | 30,935 | 62,304,080 |
| 2024-09-20 | 20.1 | 20.26 | 19.8 | 19.94 | -1.38% | 26,705 | 53,171,024 |
| 2024-09-19 | 19 | 20.45 | 19 | 20.22 | +5.04% | 61,484 | 122,289,444 |
| 2024-09-18 | 17.46 | 19.91 | 17.46 | 19.25 | +10.25% | 61,414 | 116,244,153 |
| 2024-09-13 | 17.87 | 18.15 | 17.44 | 17.46 | -1.91% | 13,596 | 24,114,665 |
| 2024-09-12 | 18.04 | 18.18 | 17.72 | 17.8 | -1.55% | 9,397 | 16,828,100 |
| 2024-09-11 | 17.69 | 18.23 | 17.45 | 18.08 | +3.02% | 16,521 | 29,600,266 |
| 2024-09-10 | 17.29 | 17.57 | 17.19 | 17.55 | +1.5% | 9,762 | 17,028,586 |
| 2024-09-09 | 17.17 | 17.34 | 17.05 | 17.29 | +0.7% | 8,487 | 14,606,365 |
| 2024-09-06 | 17.54 | 17.73 | 17.16 | 17.17 | -2.05% | 10,126 | 17,564,697 |
| 2024-09-05 | 17.44 | 17.83 | 17.42 | 17.53 | +0.57% | 11,271 | 19,891,358 |
| 2024-09-04 | 17.53 | 17.93 | 16.88 | 17.43 | -1.08% | 27,161 | 46,977,427 |
| 2024-09-03 | 18.3 | 18.33 | 17.44 | 17.62 | -3.98% | 31,416 | 56,011,261 |
| 2024-09-02 | 19.44 | 19.44 | 18.25 | 18.35 | -4.87% | 25,486 | 47,815,017 |
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：