股票概览
23.12
+13.61%
+2.77
20.91
开盘价
23.49
最高价
20.39
最低价
123,207
成交量
数据更新至: 2024-09-30
技术指标
19.87
MA5 (5日均线)
18.86
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 | 20.91 | 23.49 | 20.39 | 23.12 | +13.61% | 123,207 | 269,418,619 |
| 2024-09-27 | 19.55 | 20.84 | 19.25 | 20.35 | +6.1% | 75,430 | 150,507,711 |
| 2024-09-26 | 18.39 | 19.6 | 18.27 | 19.18 | +4.3% | 55,433 | 105,061,301 |
| 2024-09-25 | 18.46 | 18.82 | 18.22 | 18.39 | +0.33% | 42,527 | 78,846,216 |
| 2024-09-24 | 18.1 | 18.33 | 17.68 | 18.33 | +1.72% | 33,294 | 60,279,727 |
| 2024-09-23 | 17.9 | 18.05 | 17.5 | 18.02 | +0.33% | 18,003 | 32,197,191 |
| 2024-09-20 | 18.18 | 18.2 | 17.83 | 17.96 | +0.22% | 17,088 | 30,713,516 |
| 2024-09-19 | 17.8 | 18.07 | 17.73 | 17.92 | +0.34% | 20,971 | 37,540,429 |
| 2024-09-18 | 17.65 | 17.86 | 16.98 | 17.86 | +2.23% | 20,333 | 35,502,195 |
| 2024-09-13 | 18 | 18.12 | 17.47 | 17.47 | -2.89% | 23,919 | 42,410,878 |
| 2024-09-12 | 17.74 | 18.67 | 17.7 | 17.99 | +1.75% | 37,197 | 67,368,883 |
| 2024-09-11 | 18.05 | 18.07 | 17.65 | 17.68 | -2.1% | 14,622 | 26,055,267 |
| 2024-09-10 | 17.9 | 18.17 | 17.64 | 18.06 | +0.67% | 18,289 | 32,648,470 |
| 2024-09-09 | 17.7 | 18.18 | 17.5 | 17.94 | +0.5% | 15,428 | 27,596,376 |
| 2024-09-06 | 18.1 | 18.78 | 17.85 | 17.85 | -1.98% | 31,653 | 57,729,768 |
| 2024-09-05 | 18.03 | 18.34 | 17.9 | 18.21 | +1% | 17,533 | 31,774,361 |
| 2024-09-04 | 18 | 18.37 | 17.82 | 18.03 | -0.72% | 23,141 | 41,973,900 |
| 2024-09-03 | 17.85 | 18.43 | 17.85 | 18.16 | -0.27% | 23,362 | 42,320,812 |
| 2024-09-02 | 18.6 | 18.93 | 18.08 | 18.21 | -0.55% | 45,070 | 83,105,324 |
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：