股票概览
23.52
+16.26%
+3.29
21.55
开盘价
23.6
最高价
20.72
最低价
129,175
成交量
数据更新至: 2024-09-30
技术指标
19.79
MA5 (5日均线)
18.67
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 | 21.55 | 23.6 | 20.72 | 23.52 | +16.26% | 129,175 | 285,556,409 |
| 2024-09-27 | 18.75 | 20.26 | 18.63 | 20.23 | +8.82% | 82,242 | 161,027,865 |
| 2024-09-26 | 18.15 | 18.6 | 18.11 | 18.59 | +1.36% | 34,628 | 63,621,569 |
| 2024-09-25 | 18.3 | 18.89 | 18.18 | 18.34 | +0.44% | 44,017 | 81,547,686 |
| 2024-09-24 | 17.92 | 18.3 | 17.3 | 18.26 | +1.9% | 44,574 | 79,860,871 |
| 2024-09-23 | 17.85 | 18.35 | 17.65 | 17.92 | +0.39% | 28,031 | 50,556,595 |
| 2024-09-20 | 17.55 | 18.07 | 17.51 | 17.85 | +2.29% | 32,044 | 57,177,529 |
| 2024-09-19 | 17.24 | 17.66 | 17.21 | 17.45 | +1.34% | 23,160 | 40,471,648 |
| 2024-09-18 | 17.44 | 17.88 | 16.87 | 17.22 | -0.46% | 23,210 | 39,954,378 |
| 2024-09-13 | 18.43 | 18.55 | 17.29 | 17.3 | -3.73% | 37,423 | 66,524,284 |
| 2024-09-12 | 18.3 | 18.59 | 17.82 | 17.97 | -2.23% | 31,800 | 57,783,009 |
| 2024-09-11 | 18.79 | 18.79 | 18.3 | 18.38 | -2.85% | 25,330 | 46,830,453 |
| 2024-09-10 | 18.77 | 19.07 | 18.38 | 18.92 | +0.21% | 27,651 | 51,775,116 |
| 2024-09-09 | 18.49 | 19.02 | 18.12 | 18.88 | +2.16% | 31,475 | 58,622,628 |
| 2024-09-06 | 19.69 | 19.69 | 18.44 | 18.48 | -5.47% | 56,931 | 107,932,778 |
| 2024-09-05 | 19.79 | 20 | 19.4 | 19.55 | -1.81% | 49,903 | 98,121,020 |
| 2024-09-04 | 20.05 | 20.97 | 19.75 | 19.91 | -2.31% | 82,278 | 166,701,092 |
| 2024-09-03 | 19.36 | 20.5 | 19.3 | 20.38 | +4.14% | 86,152 | 173,760,610 |
| 2024-09-02 | 19.35 | 20.18 | 19.26 | 19.57 | +0.31% | 60,940 | 120,280,961 |
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：