股票概览
22.13
+20.01%
+3.69
18.8
开盘价
22.13
最高价
18.71
最低价
268,884
成交量
数据更新至: 2024-09-30
技术指标
17.24
MA5 (5日均线)
15.19
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 | 18.8 | 22.13 | 18.71 | 22.13 | +20.01% | 268,884 | 548,125,242 |
| 2024-09-27 | 18.17 | 19.95 | 18.02 | 18.44 | +7.46% | 339,222 | 633,113,525 |
| 2024-09-26 | 14.88 | 17.16 | 14.83 | 17.16 | +20% | 316,125 | 496,049,289 |
| 2024-09-25 | 14.16 | 14.81 | 14.01 | 14.3 | +0.99% | 134,528 | 193,935,175 |
| 2024-09-24 | 13.22 | 14.18 | 13.06 | 14.16 | +8.67% | 144,638 | 196,698,538 |
| 2024-09-23 | 13 | 13.33 | 12.81 | 13.03 | +0.31% | 74,976 | 98,437,912 |
| 2024-09-20 | 13.37 | 13.43 | 12.88 | 12.99 | -2.84% | 91,109 | 119,151,031 |
| 2024-09-19 | 12.85 | 13.53 | 12.72 | 13.37 | +4.45% | 125,383 | 166,415,314 |
| 2024-09-18 | 13.07 | 13.13 | 12.65 | 12.8 | -5.11% | 97,182 | 124,715,664 |
| 2024-09-13 | 13.8 | 13.87 | 12.89 | 13.49 | -3.3% | 186,425 | 248,587,381 |
| 2024-09-12 | 14.26 | 14.49 | 13.81 | 13.95 | -5.93% | 190,695 | 268,355,621 |
| 2024-09-11 | 15.59 | 15.78 | 14.61 | 14.83 | -0.6% | 229,519 | 348,220,962 |
| 2024-09-10 | 14.14 | 15.88 | 13.98 | 14.92 | +5.29% | 229,752 | 338,962,840 |
| 2024-09-09 | 13.38 | 14.3 | 13.3 | 14.17 | +3.89% | 113,397 | 157,545,141 |
| 2024-09-06 | 13.6 | 14.3 | 13.49 | 13.64 | -0.37% | 91,507 | 126,994,185 |
| 2024-09-05 | 13.3 | 14.39 | 13.26 | 13.69 | +3.24% | 85,777 | 118,218,807 |
| 2024-09-04 | 13.36 | 13.48 | 13.17 | 13.26 | -1.19% | 28,949 | 38,584,031 |
| 2024-09-03 | 13.22 | 13.52 | 13.14 | 13.42 | +1.51% | 38,157 | 50,908,471 |
| 2024-09-02 | 13.78 | 13.83 | 13.17 | 13.22 | -3.92% | 62,851 | 84,698,278 |
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：