股票概览
22.98
+11.18%
+2.31
21.22
开盘价
23.51
最高价
20.68
最低价
63,452
成交量
数据更新至: 2024-09-30
技术指标
20.44
MA5 (5日均线)
19.33
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 | 21.22 | 23.51 | 20.68 | 22.98 | +11.18% | 63,452 | 140,314,149 |
| 2024-09-27 | 19.99 | 21.16 | 19.56 | 20.67 | +5.46% | 30,912 | 62,725,095 |
| 2024-09-26 | 19.56 | 19.77 | 19.24 | 19.6 | +1.19% | 16,525 | 32,250,019 |
| 2024-09-25 | 19.66 | 19.96 | 19.33 | 19.37 | -0.97% | 21,240 | 41,725,812 |
| 2024-09-24 | 18.63 | 19.83 | 18.45 | 19.56 | +6.02% | 28,957 | 55,461,986 |
| 2024-09-23 | 18.07 | 18.7 | 17.91 | 18.45 | +2.22% | 14,769 | 27,109,708 |
| 2024-09-20 | 18.5 | 18.5 | 17.91 | 18.05 | -1.53% | 8,332 | 15,054,552 |
| 2024-09-19 | 18.13 | 18.5 | 18.1 | 18.33 | +1.16% | 8,834 | 16,132,659 |
| 2024-09-18 | 18.3 | 18.3 | 17.8 | 18.12 | 0% | 5,722 | 10,343,110 |
| 2024-09-13 | 18.31 | 18.33 | 18.11 | 18.12 | -0.98% | 3,167 | 5,758,820 |
| 2024-09-12 | 18.59 | 18.65 | 18.3 | 18.3 | -0.76% | 3,416 | 6,296,140 |
| 2024-09-11 | 18.4 | 18.5 | 18.13 | 18.44 | +0.88% | 4,607 | 8,477,208 |
| 2024-09-10 | 18.13 | 18.34 | 18 | 18.28 | +1.39% | 5,231 | 9,503,146 |
| 2024-09-09 | 18.28 | 18.36 | 18 | 18.03 | -1.42% | 6,882 | 12,464,814 |
| 2024-09-06 | 18.67 | 18.67 | 18.24 | 18.29 | -1.98% | 9,275 | 17,078,850 |
| 2024-09-05 | 18.78 | 18.99 | 18.56 | 18.66 | -0.64% | 8,095 | 15,170,356 |
| 2024-09-04 | 18.85 | 19.16 | 18.6 | 18.78 | -0.37% | 9,850 | 18,564,147 |
| 2024-09-03 | 18.88 | 19.03 | 18.77 | 18.85 | -0.05% | 7,512 | 14,172,606 |
| 2024-09-02 | 19.23 | 19.39 | 18.83 | 18.86 | -1.87% | 9,382 | 17,866,790 |
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：