股票概览
24.72
+14.34%
+3.1
22.08
开盘价
25.76
最高价
21.32
最低价
52,898
成交量
数据更新至: 2024-09-30
技术指标
21.39
MA5 (5日均线)
20.78
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 | 22.08 | 25.76 | 21.32 | 24.72 | +14.34% | 52,898 | 121,625,989 |
| 2024-09-27 | 20.54 | 22.35 | 20.44 | 21.62 | +6.08% | 26,896 | 57,576,383 |
| 2024-09-26 | 20.02 | 20.38 | 19.89 | 20.38 | +0.74% | 15,635 | 31,433,214 |
| 2024-09-25 | 20.01 | 20.77 | 19.61 | 20.23 | +1.1% | 25,635 | 51,836,397 |
| 2024-09-24 | 19.96 | 20.18 | 19.66 | 20.01 | +0.25% | 11,708 | 23,329,966 |
| 2024-09-23 | 20.34 | 20.68 | 19.87 | 19.96 | -1.67% | 12,632 | 25,488,211 |
| 2024-09-20 | 20.23 | 20.48 | 20.02 | 20.3 | +0.35% | 10,239 | 20,733,809 |
| 2024-09-19 | 20.32 | 20.43 | 20.03 | 20.23 | -0.64% | 12,282 | 24,815,716 |
| 2024-09-18 | 20.11 | 20.61 | 19.77 | 20.36 | +1.8% | 17,415 | 35,248,904 |
| 2024-09-13 | 19.82 | 20.24 | 19.78 | 20 | +0.25% | 9,412 | 18,810,116 |
| 2024-09-12 | 19.88 | 20.22 | 19.63 | 19.95 | +0.91% | 11,520 | 22,994,685 |
| 2024-09-11 | 19.79 | 19.89 | 19.55 | 19.77 | -0.05% | 12,051 | 23,740,182 |
| 2024-09-10 | 19.87 | 20.1 | 19.5 | 19.78 | -0.5% | 10,644 | 21,013,602 |
| 2024-09-09 | 19.94 | 20.13 | 19.65 | 19.88 | -0.4% | 12,804 | 25,518,835 |
| 2024-09-06 | 20.3 | 20.32 | 19.85 | 19.96 | -1.19% | 9,004 | 18,066,805 |
| 2024-09-05 | 20.09 | 20.4 | 19.8 | 20.2 | +0.4% | 10,820 | 21,806,465 |
| 2024-09-04 | 20.05 | 20.63 | 19.88 | 20.12 | +0.6% | 10,979 | 22,193,406 |
| 2024-09-03 | 20.3 | 20.38 | 19.89 | 20 | -1.23% | 19,005 | 38,189,388 |
| 2024-09-02 | 19.51 | 20.47 | 19.51 | 20.25 | +4.06% | 21,947 | 44,033,240 |
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：