股票概览
22.75
+14.9%
+2.95
20.66
开盘价
23.1
最高价
20.02
最低价
89,712
成交量
数据更新至: 2024-09-30
技术指标
19.58
MA5 (5日均线)
18.80
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 | 20.66 | 23.1 | 20.02 | 22.75 | +14.9% | 89,712 | 193,168,412 |
| 2024-09-27 | 19.18 | 20.08 | 18.89 | 19.8 | +4.93% | 48,248 | 93,987,929 |
| 2024-09-26 | 18.46 | 18.93 | 18.2 | 18.87 | +3.06% | 28,796 | 53,360,936 |
| 2024-09-25 | 18.43 | 18.68 | 18.22 | 18.31 | +0.77% | 27,446 | 50,684,781 |
| 2024-09-24 | 17.84 | 18.26 | 17.7 | 18.17 | +1.85% | 20,472 | 36,962,628 |
| 2024-09-23 | 18.15 | 18.15 | 17.71 | 17.84 | -0.5% | 12,218 | 21,841,959 |
| 2024-09-20 | 18.21 | 18.32 | 17.91 | 17.93 | -1.97% | 13,816 | 24,942,177 |
| 2024-09-19 | 18 | 18.44 | 17.92 | 18.29 | +1.78% | 17,392 | 31,783,329 |
| 2024-09-18 | 18.36 | 18.36 | 17.66 | 17.97 | -0.5% | 14,550 | 26,027,001 |
| 2024-09-13 | 18.37 | 18.46 | 18.04 | 18.06 | -0.99% | 15,360 | 28,033,067 |
| 2024-09-12 | 18.5 | 18.77 | 18.22 | 18.24 | -1.35% | 14,496 | 26,841,181 |
| 2024-09-11 | 18.6 | 18.7 | 18.4 | 18.49 | -1.02% | 11,435 | 21,184,304 |
| 2024-09-10 | 18.63 | 19.19 | 18.46 | 18.68 | +1.03% | 15,487 | 28,910,431 |
| 2024-09-09 | 18.59 | 18.66 | 18 | 18.49 | -0.48% | 16,751 | 30,811,267 |
| 2024-09-06 | 18.64 | 19.23 | 18.54 | 18.58 | -0.96% | 26,201 | 49,421,383 |
| 2024-09-05 | 18.59 | 18.98 | 18.46 | 18.76 | +1.52% | 18,809 | 35,283,609 |
| 2024-09-04 | 18.57 | 18.73 | 18.36 | 18.48 | -0.81% | 15,823 | 29,307,107 |
| 2024-09-03 | 18.78 | 18.96 | 18.56 | 18.63 | +0.11% | 17,505 | 32,782,256 |
| 2024-09-02 | 19.01 | 19.29 | 18.61 | 18.61 | -2.41% | 19,454 | 36,793,825 |
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：