股票概览
23.58
+14.69%
+3.02
21.32
开盘价
23.98
最高价
20.91
最低价
109,290
成交量
数据更新至: 2024-09-30
技术指标
20.09
MA5 (5日均线)
19.01
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 | 21.32 | 23.98 | 20.91 | 23.58 | +14.69% | 109,290 | 245,174,828 |
| 2024-09-27 | 19.6 | 20.98 | 19.55 | 20.56 | +7.03% | 71,301 | 143,978,089 |
| 2024-09-26 | 18.61 | 19.49 | 18.53 | 19.21 | +3.45% | 48,074 | 91,321,939 |
| 2024-09-25 | 18.68 | 19.18 | 18.52 | 18.57 | +0.27% | 43,924 | 82,841,154 |
| 2024-09-24 | 18.07 | 18.55 | 17.81 | 18.52 | +3.29% | 39,164 | 71,596,626 |
| 2024-09-23 | 17.9 | 18.14 | 17.62 | 17.93 | +0.34% | 17,893 | 32,161,240 |
| 2024-09-20 | 18.19 | 18.23 | 17.81 | 17.87 | -1.27% | 20,665 | 37,118,528 |
| 2024-09-19 | 17.98 | 18.35 | 17.89 | 18.1 | +1.17% | 26,663 | 48,406,908 |
| 2024-09-18 | 18.1 | 18.11 | 17.39 | 17.89 | +0.17% | 23,317 | 41,343,878 |
| 2024-09-13 | 18.42 | 18.49 | 17.85 | 17.86 | -2.67% | 25,044 | 45,251,609 |
| 2024-09-12 | 18.59 | 18.98 | 18.32 | 18.35 | -1.34% | 25,486 | 47,650,398 |
| 2024-09-11 | 18.8 | 18.8 | 18.54 | 18.6 | -0.75% | 18,469 | 34,436,856 |
| 2024-09-10 | 18.8 | 18.84 | 18.32 | 18.74 | +1.63% | 29,609 | 54,983,918 |
| 2024-09-09 | 18.29 | 18.56 | 18.12 | 18.44 | +0.16% | 22,987 | 42,253,798 |
| 2024-09-06 | 19.3 | 19.33 | 18.41 | 18.41 | -3.61% | 35,385 | 65,943,141 |
| 2024-09-05 | 18.86 | 19.2 | 18.86 | 19.1 | +1.33% | 29,323 | 55,853,173 |
| 2024-09-04 | 18.83 | 19.01 | 18.44 | 18.85 | -0.79% | 35,919 | 67,408,905 |
| 2024-09-03 | 19 | 19.52 | 18.91 | 19 | -1.2% | 43,000 | 82,447,936 |
| 2024-09-02 | 20.01 | 20.44 | 19.13 | 19.23 | -6.92% | 67,893 | 133,658,947 |
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：