股票概览
24.18
+15.92%
+3.32
22.3
开盘价
24.4
最高价
21.12
最低价
720,425
成交量
数据更新至: 2024-09-30
技术指标
19.78
MA5 (5日均线)
18.34
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 | 22.3 | 24.4 | 21.12 | 24.18 | +15.92% | 720,425 | 1,637,787,257 |
| 2024-09-27 | 18.71 | 20.88 | 18.66 | 20.86 | +13.86% | 548,917 | 1,087,853,867 |
| 2024-09-26 | 18.09 | 18.33 | 17.61 | 18.32 | +1.83% | 273,796 | 493,290,387 |
| 2024-09-25 | 17.6 | 19.2 | 17.6 | 17.99 | +2.62% | 408,788 | 751,935,993 |
| 2024-09-24 | 16.97 | 17.67 | 16.85 | 17.53 | +3.91% | 252,084 | 436,256,373 |
| 2024-09-23 | 16.79 | 17.09 | 16.76 | 16.87 | +0.48% | 124,897 | 211,334,278 |
| 2024-09-20 | 17.02 | 17.15 | 16.65 | 16.79 | -2.21% | 180,625 | 303,979,860 |
| 2024-09-19 | 17.1 | 17.48 | 16.83 | 17.17 | +1.9% | 193,882 | 332,306,875 |
| 2024-09-18 | 16.83 | 16.97 | 16.47 | 16.85 | 0% | 156,980 | 262,883,902 |
| 2024-09-13 | 17.12 | 17.27 | 16.83 | 16.85 | -1.46% | 190,932 | 325,018,069 |
| 2024-09-12 | 17.6 | 17.95 | 17.1 | 17.1 | -3.88% | 292,149 | 508,853,428 |
| 2024-09-11 | 18.1 | 18.2 | 17.69 | 17.79 | -1.33% | 226,806 | 405,867,157 |
| 2024-09-10 | 18.93 | 19.07 | 17.9 | 18.03 | -4.45% | 369,322 | 677,955,758 |
| 2024-09-09 | 18.86 | 19.88 | 18.34 | 18.87 | -2.78% | 500,634 | 950,375,269 |
| 2024-09-06 | 17.85 | 20.85 | 17.85 | 19.41 | +8.13% | 679,150 | 1,304,550,466 |
| 2024-09-05 | 17.73 | 18.06 | 17.7 | 17.95 | +0.79% | 159,006 | 284,388,494 |
| 2024-09-04 | 17.66 | 18.1 | 17.52 | 17.81 | 0% | 203,726 | 362,715,943 |
| 2024-09-03 | 17.71 | 18.19 | 17.61 | 17.81 | +0.23% | 226,605 | 405,386,817 |
| 2024-09-02 | 18.8 | 18.94 | 17.72 | 17.77 | -8.21% | 388,320 | 705,995,671 |
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：