股票概览
21.91
+13.05%
+2.53
20
开盘价
22.47
最高价
19.59
最低价
37,819
成交量
数据更新至: 2024-09-30
技术指标
18.90
MA5 (5日均线)
17.89
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 | 22.47 | 19.59 | 21.91 | +13.05% | 37,819 | 79,151,853 |
| 2024-09-27 | 18.63 | 19.5 | 18.32 | 19.38 | +6.6% | 21,235 | 40,118,989 |
| 2024-09-26 | 17.52 | 18.2 | 17.49 | 18.18 | +3.18% | 8,945 | 16,005,489 |
| 2024-09-25 | 17.6 | 18 | 17.56 | 17.62 | +1.09% | 10,549 | 18,745,751 |
| 2024-09-24 | 17 | 17.43 | 16.93 | 17.43 | +3.26% | 8,657 | 14,945,397 |
| 2024-09-23 | 16.84 | 17 | 16.69 | 16.88 | +0.36% | 2,968 | 5,015,319 |
| 2024-09-20 | 17.05 | 17.05 | 16.72 | 16.82 | -1.06% | 3,416 | 5,763,759 |
| 2024-09-19 | 16.75 | 17.03 | 16.7 | 17 | +1.92% | 5,529 | 9,360,468 |
| 2024-09-18 | 16.95 | 17.02 | 16.46 | 16.68 | -1.77% | 5,506 | 9,169,155 |
| 2024-09-13 | 17.47 | 17.52 | 16.97 | 16.98 | -2.75% | 7,078 | 12,148,489 |
| 2024-09-12 | 17.5 | 17.79 | 17.46 | 17.46 | -0.17% | 4,858 | 8,563,691 |
| 2024-09-11 | 17.53 | 17.64 | 17.36 | 17.49 | -0.23% | 5,117 | 8,957,472 |
| 2024-09-10 | 17.64 | 17.66 | 17.35 | 17.53 | -0.06% | 6,415 | 11,217,929 |
| 2024-09-09 | 17.46 | 17.65 | 17.25 | 17.54 | +0.11% | 3,588 | 6,276,394 |
| 2024-09-06 | 17.93 | 17.99 | 17.5 | 17.52 | -2.67% | 8,022 | 14,180,118 |
| 2024-09-05 | 18.2 | 18.2 | 17.9 | 18 | -0.22% | 6,640 | 11,950,477 |
| 2024-09-04 | 17.92 | 18.28 | 17.88 | 18.04 | 0% | 9,246 | 16,672,052 |
| 2024-09-03 | 18.16 | 18.41 | 17.88 | 18.04 | -0.77% | 10,339 | 18,756,088 |
| 2024-09-02 | 18.61 | 18.75 | 18.18 | 18.18 | -4.82% | 17,385 | 32,078,186 |
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：