股票概览
22.72
+14.17%
+2.82
20.5
开盘价
23.1
最高价
19.81
最低价
45,035
成交量
数据更新至: 2024-09-30
技术指标
19.67
MA5 (5日均线)
18.65
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 | 20.5 | 23.1 | 19.81 | 22.72 | +14.17% | 45,035 | 95,610,772 |
| 2024-09-27 | 19.09 | 20.28 | 19.02 | 19.9 | +5.24% | 25,074 | 49,013,003 |
| 2024-09-26 | 18.44 | 18.94 | 18.38 | 18.91 | +2.6% | 14,309 | 26,770,000 |
| 2024-09-25 | 18.43 | 18.88 | 18.4 | 18.43 | +0.27% | 17,523 | 32,664,991 |
| 2024-09-24 | 17.93 | 18.4 | 17.83 | 18.38 | +2.68% | 14,605 | 26,534,618 |
| 2024-09-23 | 17.67 | 18.1 | 17.58 | 17.9 | +0.85% | 10,806 | 19,326,338 |
| 2024-09-20 | 17.7 | 17.9 | 17.56 | 17.75 | -0.73% | 10,825 | 19,164,883 |
| 2024-09-19 | 17.32 | 18.05 | 17.32 | 17.88 | +4.01% | 22,372 | 39,779,529 |
| 2024-09-18 | 17.58 | 17.65 | 16.7 | 17.19 | -1.49% | 14,233 | 24,196,135 |
| 2024-09-13 | 17.49 | 17.61 | 17.31 | 17.45 | -0.23% | 10,615 | 18,564,239 |
| 2024-09-12 | 17.66 | 17.94 | 17.49 | 17.49 | -1.52% | 10,761 | 19,080,935 |
| 2024-09-11 | 18.09 | 18.1 | 17.65 | 17.76 | -1.39% | 12,612 | 22,508,927 |
| 2024-09-10 | 18.22 | 18.38 | 17.65 | 18.01 | -0.77% | 13,269 | 23,799,415 |
| 2024-09-09 | 18.04 | 18.27 | 17.78 | 18.15 | +0.17% | 10,098 | 18,234,055 |
| 2024-09-06 | 18.86 | 18.86 | 18.12 | 18.12 | -3.36% | 16,650 | 30,686,508 |
| 2024-09-05 | 18.87 | 19.01 | 18.68 | 18.75 | -0.64% | 15,762 | 29,656,288 |
| 2024-09-04 | 18.66 | 19.08 | 18.45 | 18.87 | +0.16% | 20,498 | 38,506,186 |
| 2024-09-03 | 19.02 | 19.03 | 18.52 | 18.84 | -1.52% | 24,472 | 45,939,984 |
| 2024-09-02 | 19.2 | 19.5 | 19 | 19.13 | -1.29% | 28,718 | 55,210,747 |
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：