股票概览
25.2
+20%
+4.2
22.8
开盘价
25.2
最高价
22.51
最低价
681,907
成交量
数据更新至: 2024-09-30
技术指标
19.80
MA5 (5日均线)
18.49
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 | 22.8 | 25.2 | 22.51 | 25.2 | +20% | 681,907 | 1,665,870,971 |
| 2024-09-27 | 19.18 | 21.35 | 18.8 | 21 | +16.47% | 498,868 | 1,002,463,599 |
| 2024-09-26 | 17.31 | 18.05 | 17.2 | 18.03 | +4.28% | 137,958 | 243,036,961 |
| 2024-09-25 | 17.6 | 17.95 | 17.25 | 17.29 | -1.2% | 153,408 | 270,184,921 |
| 2024-09-24 | 16.85 | 17.51 | 16.74 | 17.5 | +4.98% | 142,995 | 245,582,698 |
| 2024-09-23 | 17.06 | 17.22 | 16.66 | 16.67 | -2.23% | 93,612 | 157,691,555 |
| 2024-09-20 | 17.26 | 17.37 | 16.89 | 17.05 | -1.27% | 77,925 | 133,168,229 |
| 2024-09-19 | 17.69 | 17.71 | 16.84 | 17.27 | -1.43% | 140,810 | 243,039,632 |
| 2024-09-18 | 17.5 | 17.68 | 17.18 | 17.52 | +0.92% | 63,802 | 111,268,051 |
| 2024-09-13 | 17.57 | 17.66 | 17.35 | 17.36 | -1.2% | 66,633 | 116,470,250 |
| 2024-09-12 | 18.14 | 18.25 | 17.57 | 17.57 | -2.61% | 75,209 | 134,464,213 |
| 2024-09-11 | 18 | 18.19 | 17.9 | 18.04 | -0.33% | 56,994 | 102,759,300 |
| 2024-09-10 | 18.03 | 18.22 | 17.54 | 18.1 | +0.78% | 98,871 | 176,795,228 |
| 2024-09-09 | 17.96 | 18.35 | 17.81 | 17.96 | -0.55% | 74,203 | 133,888,451 |
| 2024-09-06 | 18.37 | 18.53 | 18.06 | 18.06 | -2.11% | 91,422 | 166,701,219 |
| 2024-09-05 | 18.43 | 18.76 | 18.33 | 18.45 | +0.38% | 103,913 | 192,736,243 |
| 2024-09-04 | 18.2 | 18.62 | 17.96 | 18.38 | +0.05% | 101,093 | 185,502,269 |
| 2024-09-03 | 18.2 | 18.45 | 18.08 | 18.37 | +1.32% | 133,232 | 243,694,592 |
| 2024-09-02 | 18.68 | 18.86 | 18.12 | 18.13 | -3.36% | 171,303 | 316,405,714 |
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：