股票概览
23.21
+14.9%
+3.01
21.06
开盘价
23.47
最高价
20.51
最低价
127,639
成交量
数据更新至: 2024-09-30
技术指标
19.92
MA5 (5日均线)
19.12
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 | 21.06 | 23.47 | 20.51 | 23.21 | +14.9% | 127,639 | 280,364,868 |
| 2024-09-27 | 19.31 | 20.9 | 19.2 | 20.2 | +6.2% | 100,721 | 200,056,857 |
| 2024-09-26 | 18.5 | 19.02 | 18.26 | 19.02 | +1.39% | 69,473 | 130,364,273 |
| 2024-09-25 | 18.5 | 19.33 | 18.38 | 18.76 | +1.9% | 84,021 | 157,895,172 |
| 2024-09-24 | 18 | 18.47 | 17.7 | 18.41 | +1.32% | 61,322 | 111,539,446 |
| 2024-09-23 | 18.22 | 18.32 | 17.91 | 18.17 | +0.39% | 38,070 | 69,076,061 |
| 2024-09-20 | 18.4 | 18.4 | 17.81 | 18.1 | -1.68% | 49,752 | 89,788,774 |
| 2024-09-19 | 18.36 | 18.53 | 18.03 | 18.41 | +0.77% | 44,870 | 82,288,281 |
| 2024-09-18 | 18.81 | 18.81 | 18.1 | 18.27 | -1.83% | 40,468 | 74,109,256 |
| 2024-09-13 | 19.03 | 19.31 | 18.56 | 18.61 | -3.07% | 65,012 | 122,650,899 |
| 2024-09-12 | 19.51 | 20 | 19.19 | 19.2 | -0.83% | 71,457 | 140,212,321 |
| 2024-09-11 | 19.75 | 19.9 | 19.25 | 19.36 | -1.68% | 62,178 | 121,342,160 |
| 2024-09-10 | 20.2 | 20.96 | 19.6 | 19.69 | -0.51% | 76,499 | 153,680,801 |
| 2024-09-09 | 19.34 | 20.45 | 19.34 | 19.79 | -0.55% | 76,893 | 153,219,907 |
| 2024-09-06 | 21.11 | 21.11 | 19.69 | 19.9 | -8.34% | 123,657 | 250,622,293 |
| 2024-09-05 | 22 | 23 | 21.56 | 21.71 | -2.86% | 114,669 | 252,464,157 |
| 2024-09-04 | 21.51 | 23.58 | 21.42 | 22.35 | +0.63% | 140,570 | 316,912,183 |
| 2024-09-03 | 21.93 | 22.96 | 21.08 | 22.21 | -4.76% | 128,308 | 280,667,359 |
| 2024-09-02 | 23.24 | 24.66 | 22.76 | 23.32 | +1.75% | 174,569 | 413,483,283 |
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：