股票概览
23.81
+13.38%
+2.81
21.91
开盘价
24.23
最高价
21.39
最低价
78,799
成交量
数据更新至: 2024-09-30
技术指标
20.38
MA5 (5日均线)
19.35
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 | 21.91 | 24.23 | 21.39 | 23.81 | +13.38% | 78,799 | 179,786,962 |
| 2024-09-27 | 19.99 | 21.29 | 19.83 | 21 | +6.28% | 42,972 | 88,552,281 |
| 2024-09-26 | 18.75 | 19.83 | 18.53 | 19.76 | +5.16% | 35,710 | 68,525,984 |
| 2024-09-25 | 18.63 | 19.18 | 18.63 | 18.79 | +1.4% | 29,969 | 56,827,351 |
| 2024-09-24 | 17.78 | 18.54 | 17.71 | 18.53 | +4.69% | 22,223 | 40,491,463 |
| 2024-09-23 | 18.04 | 18.22 | 17.65 | 17.7 | -1.94% | 14,539 | 25,914,960 |
| 2024-09-20 | 18.88 | 18.96 | 17.85 | 18.05 | -4.19% | 23,132 | 42,200,949 |
| 2024-09-19 | 18.63 | 18.97 | 18.33 | 18.84 | +2.45% | 13,859 | 25,994,712 |
| 2024-09-18 | 18.69 | 18.79 | 18.17 | 18.39 | -1.5% | 12,319 | 22,622,244 |
| 2024-09-13 | 19 | 19.1 | 18.61 | 18.67 | -1.43% | 8,847 | 16,647,589 |
| 2024-09-12 | 19.13 | 19.36 | 18.88 | 18.94 | -0.99% | 11,245 | 21,526,140 |
| 2024-09-11 | 19.06 | 19.28 | 18.88 | 19.13 | +0.53% | 12,017 | 22,968,207 |
| 2024-09-10 | 19.37 | 19.48 | 18.68 | 19.03 | 0% | 18,061 | 34,607,514 |
| 2024-09-09 | 19.1 | 19.5 | 18.78 | 19.03 | +0.79% | 23,825 | 45,861,980 |
| 2024-09-06 | 19.52 | 19.58 | 18.88 | 18.88 | -3.28% | 10,636 | 20,409,538 |
| 2024-09-05 | 19.28 | 19.57 | 19.28 | 19.52 | +1.35% | 11,777 | 22,928,368 |
| 2024-09-04 | 19.1 | 19.42 | 19.1 | 19.26 | -0.1% | 10,424 | 20,111,913 |
| 2024-09-03 | 19.11 | 19.45 | 19.03 | 19.28 | +0.42% | 12,992 | 25,030,625 |
| 2024-09-02 | 19.3 | 19.82 | 19.13 | 19.2 | -1.08% | 24,702 | 48,018,900 |
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：