股票概览
24.41
+14.33%
+3.06
22
开盘价
25
最高价
21.72
最低价
49,221
成交量
数据更新至: 2024-09-30
技术指标
21.01
MA5 (5日均线)
19.91
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 | 25 | 21.72 | 24.41 | +14.33% | 49,221 | 114,565,467 |
| 2024-09-27 | 20.3 | 21.64 | 20.12 | 21.35 | +6.11% | 29,701 | 62,041,532 |
| 2024-09-26 | 19.55 | 20.13 | 19.45 | 20.12 | +2.97% | 14,922 | 29,512,691 |
| 2024-09-25 | 19.76 | 20.09 | 19.49 | 19.54 | -0.51% | 16,223 | 32,103,499 |
| 2024-09-24 | 18.97 | 19.76 | 18.81 | 19.64 | +4.08% | 13,855 | 26,846,131 |
| 2024-09-23 | 18.87 | 19.05 | 18.74 | 18.87 | 0% | 5,888 | 11,134,952 |
| 2024-09-20 | 18.97 | 19.05 | 18.71 | 18.87 | -0.94% | 7,460 | 14,063,097 |
| 2024-09-19 | 18.88 | 19.5 | 18.43 | 19.05 | +1.93% | 11,483 | 21,768,127 |
| 2024-09-18 | 18.62 | 18.85 | 18.22 | 18.69 | +0.65% | 8,600 | 15,958,340 |
| 2024-09-13 | 19.06 | 19.11 | 18.56 | 18.57 | -2.57% | 7,998 | 15,006,167 |
| 2024-09-12 | 19.41 | 19.55 | 19 | 19.06 | -1.8% | 6,401 | 12,305,026 |
| 2024-09-11 | 19.48 | 19.72 | 19.29 | 19.41 | -0.36% | 6,926 | 13,538,600 |
| 2024-09-10 | 18.89 | 19.61 | 18.7 | 19.48 | +3.12% | 9,713 | 18,668,490 |
| 2024-09-09 | 18.51 | 18.95 | 18.38 | 18.89 | +1.02% | 6,672 | 12,502,501 |
| 2024-09-06 | 19.34 | 19.34 | 18.6 | 18.7 | -2.86% | 10,040 | 18,885,724 |
| 2024-09-05 | 18.92 | 19.36 | 18.92 | 19.25 | +1.48% | 5,878 | 11,276,636 |
| 2024-09-04 | 19.36 | 19.36 | 18.87 | 18.97 | -2.47% | 9,474 | 18,080,469 |
| 2024-09-03 | 19.15 | 19.68 | 19.1 | 19.45 | +1.57% | 9,707 | 18,850,120 |
| 2024-09-02 | 19.85 | 19.94 | 19.06 | 19.15 | -3.53% | 10,204 | 19,908,628 |
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：