股票概览
22.65
+18.59%
+3.55
20.74
开盘价
22.65
最高价
19.19
最低价
123,145
成交量
数据更新至: 2024-09-30
技术指标
17.78
MA5 (5日均线)
16.35
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 | 20.74 | 22.65 | 19.19 | 22.65 | +18.59% | 123,145 | 262,256,454 |
| 2024-09-27 | 16.11 | 19.1 | 16.1 | 19.1 | +19.97% | 63,603 | 117,390,570 |
| 2024-09-26 | 15.7 | 15.92 | 15.4 | 15.92 | +1.21% | 24,865 | 39,097,329 |
| 2024-09-25 | 15.65 | 16.05 | 15.59 | 15.73 | +1.42% | 22,432 | 35,462,376 |
| 2024-09-24 | 14.86 | 15.59 | 14.86 | 15.51 | +4.16% | 23,330 | 35,676,275 |
| 2024-09-23 | 14.9 | 15.09 | 14.74 | 14.89 | +0.07% | 10,513 | 15,662,834 |
| 2024-09-20 | 15.24 | 15.27 | 14.8 | 14.88 | -1.72% | 11,245 | 16,737,451 |
| 2024-09-19 | 14.76 | 15.28 | 14.64 | 15.14 | +2.85% | 16,686 | 25,087,324 |
| 2024-09-18 | 15 | 15.14 | 14.46 | 14.72 | -1.74% | 13,768 | 20,214,987 |
| 2024-09-13 | 15.36 | 15.66 | 14.95 | 14.98 | -3.6% | 20,674 | 31,228,798 |
| 2024-09-12 | 15.84 | 16.15 | 15.52 | 15.54 | -1.77% | 26,693 | 42,125,673 |
| 2024-09-11 | 15.47 | 16.19 | 15.25 | 15.82 | +2.26% | 35,750 | 56,810,473 |
| 2024-09-10 | 15.3 | 15.7 | 15.26 | 15.47 | +1.11% | 18,233 | 28,212,762 |
| 2024-09-09 | 15 | 15.49 | 15 | 15.3 | +0.2% | 14,689 | 22,367,656 |
| 2024-09-06 | 15.85 | 15.95 | 15.2 | 15.27 | -3.42% | 19,744 | 30,533,871 |
| 2024-09-05 | 15.98 | 16.46 | 15.72 | 15.81 | -2.53% | 33,755 | 53,873,053 |
| 2024-09-04 | 15.67 | 16.6 | 15.67 | 16.22 | +2.33% | 50,488 | 81,900,940 |
| 2024-09-03 | 15.32 | 16.18 | 15.25 | 15.85 | +2.72% | 32,638 | 51,532,947 |
| 2024-09-02 | 15.24 | 15.86 | 15.21 | 15.43 | -0.32% | 34,544 | 53,780,793 |
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：