股票概览
22.7
+12.38%
+2.5
20.89
开盘价
23.08
最高价
20.35
最低价
37,904
成交量
数据更新至: 2024-09-30
技术指标
20.00
MA5 (5日均线)
19.04
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 | 20.89 | 23.08 | 20.35 | 22.7 | +12.38% | 37,904 | 82,445,741 |
| 2024-09-27 | 19.45 | 20.46 | 19.28 | 20.2 | +4.34% | 23,108 | 45,928,505 |
| 2024-09-26 | 18.96 | 19.38 | 18.9 | 19.36 | +2.11% | 9,392 | 18,006,943 |
| 2024-09-25 | 19 | 19.25 | 18.8 | 18.96 | +1.07% | 11,310 | 21,565,284 |
| 2024-09-24 | 18.43 | 18.95 | 18.09 | 18.76 | +3.53% | 9,013 | 16,719,131 |
| 2024-09-23 | 17.98 | 18.25 | 17.9 | 18.12 | +0.44% | 3,753 | 6,806,422 |
| 2024-09-20 | 18.22 | 18.32 | 17.91 | 18.04 | -0.93% | 3,322 | 5,995,159 |
| 2024-09-19 | 18.05 | 18.34 | 17.77 | 18.21 | +1.9% | 5,046 | 9,141,092 |
| 2024-09-18 | 18.16 | 18.22 | 17.51 | 17.87 | -1.65% | 5,555 | 9,905,066 |
| 2024-09-13 | 18.76 | 18.76 | 18.17 | 18.17 | -2.31% | 4,649 | 8,522,602 |
| 2024-09-12 | 18.62 | 19 | 18.6 | 18.6 | -0.75% | 4,096 | 7,713,018 |
| 2024-09-11 | 18.84 | 18.92 | 18.63 | 18.74 | -0.53% | 3,363 | 6,307,013 |
| 2024-09-10 | 18.65 | 18.95 | 18.44 | 18.84 | +1.29% | 4,393 | 8,198,300 |
| 2024-09-09 | 18.66 | 18.73 | 18.3 | 18.6 | -0.32% | 6,070 | 11,225,524 |
| 2024-09-06 | 19.37 | 19.42 | 18.6 | 18.66 | -3.62% | 7,372 | 13,941,693 |
| 2024-09-05 | 19 | 19.38 | 19 | 19.36 | +1.89% | 8,032 | 15,430,490 |
| 2024-09-04 | 19.05 | 19.22 | 18.7 | 19 | -1.35% | 7,437 | 14,151,764 |
| 2024-09-03 | 19.26 | 19.46 | 19.1 | 19.26 | 0% | 5,213 | 10,051,159 |
| 2024-09-02 | 19.62 | 19.74 | 19.12 | 19.26 | -1.63% | 7,023 | 13,657,336 |
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：