股票概览
23.45
+14.17%
+2.91
21.13
开盘价
24.13
最高价
20.6
最低价
89,030
成交量
数据更新至: 2024-09-30
技术指标
20.21
MA5 (5日均线)
19.18
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 | 21.13 | 24.13 | 20.6 | 23.45 | +14.17% | 89,030 | 196,627,356 |
| 2024-09-27 | 19.51 | 20.63 | 19.39 | 20.54 | +6.15% | 52,562 | 105,366,724 |
| 2024-09-26 | 19.1 | 19.35 | 18.76 | 19.35 | +1.63% | 32,922 | 62,886,544 |
| 2024-09-25 | 18.88 | 19.2 | 18.67 | 19.04 | +2.04% | 37,833 | 71,752,942 |
| 2024-09-24 | 18.25 | 18.66 | 17.89 | 18.66 | +2.75% | 22,888 | 42,082,724 |
| 2024-09-23 | 18.02 | 18.25 | 17.75 | 18.16 | +0.67% | 14,579 | 26,347,338 |
| 2024-09-20 | 18.51 | 18.51 | 17.83 | 18.04 | -2.28% | 18,667 | 33,822,983 |
| 2024-09-19 | 18.2 | 18.65 | 18.15 | 18.46 | +1.88% | 19,896 | 36,685,245 |
| 2024-09-18 | 18.06 | 18.2 | 17.66 | 18.12 | +0.83% | 16,720 | 29,951,206 |
| 2024-09-13 | 18.36 | 18.47 | 17.97 | 17.97 | -2.28% | 21,803 | 39,585,136 |
| 2024-09-12 | 18.65 | 18.93 | 18.35 | 18.39 | -1.24% | 21,870 | 40,938,286 |
| 2024-09-11 | 18.91 | 18.93 | 18.4 | 18.62 | -1.43% | 18,661 | 34,635,875 |
| 2024-09-10 | 18.6 | 19.12 | 18.44 | 18.89 | +1.67% | 26,845 | 50,287,734 |
| 2024-09-09 | 18.21 | 18.66 | 17.9 | 18.58 | +1.47% | 24,517 | 45,086,131 |
| 2024-09-06 | 18.76 | 19.15 | 18.31 | 18.31 | -2.4% | 29,885 | 55,918,929 |
| 2024-09-05 | 18.66 | 19.06 | 18.31 | 18.76 | +2.35% | 32,257 | 60,505,377 |
| 2024-09-04 | 18.47 | 18.76 | 18.26 | 18.33 | -1.77% | 24,712 | 45,638,796 |
| 2024-09-03 | 18.59 | 18.9 | 18.28 | 18.66 | -0.21% | 23,058 | 42,913,985 |
| 2024-09-02 | 19.03 | 19.48 | 18.57 | 18.7 | -2.6% | 29,787 | 56,752,211 |
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：