股票概览
24.64
+14.6%
+3.14
22.09
开盘价
25
最高价
22
最低价
20,021
成交量
数据更新至: 2024-09-30
技术指标
21.14
MA5 (5日均线)
19.92
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 | 22.09 | 25 | 22 | 24.64 | +14.6% | 20,021 | 47,475,451 |
| 2024-09-27 | 20.77 | 21.78 | 20.64 | 21.5 | +4.12% | 11,953 | 25,211,755 |
| 2024-09-26 | 19.72 | 20.81 | 19.47 | 20.65 | +5.36% | 6,593 | 13,335,451 |
| 2024-09-25 | 19.55 | 19.92 | 19.37 | 19.6 | +1.55% | 5,235 | 10,296,196 |
| 2024-09-24 | 18.75 | 19.3 | 18.5 | 19.3 | +3.88% | 3,533 | 6,723,440 |
| 2024-09-23 | 18.19 | 18.81 | 18.19 | 18.58 | +0.05% | 1,858 | 3,442,484 |
| 2024-09-20 | 18.97 | 18.99 | 18.57 | 18.57 | -2.72% | 1,926 | 3,608,205 |
| 2024-09-19 | 18.47 | 19.1 | 18.17 | 19.09 | +3.19% | 4,877 | 9,155,772 |
| 2024-09-18 | 18.69 | 18.89 | 17.9 | 18.5 | -1.6% | 3,649 | 6,650,487 |
| 2024-09-13 | 19.26 | 19.37 | 18.78 | 18.8 | -2.99% | 3,083 | 5,856,346 |
| 2024-09-12 | 19.66 | 19.8 | 19.03 | 19.38 | -2.12% | 4,881 | 9,468,228 |
| 2024-09-11 | 19.36 | 20.01 | 19.29 | 19.8 | +1.02% | 6,019 | 11,763,881 |
| 2024-09-10 | 19.15 | 19.6 | 18.8 | 19.6 | +2.19% | 4,295 | 8,269,937 |
| 2024-09-09 | 18.94 | 19.23 | 18.61 | 19.18 | -0.72% | 2,670 | 5,049,409 |
| 2024-09-06 | 19.69 | 19.69 | 18.9 | 19.32 | -1.88% | 4,602 | 8,867,334 |
| 2024-09-05 | 19.9 | 20.11 | 19.48 | 19.69 | -1.06% | 4,651 | 9,205,411 |
| 2024-09-04 | 19.5 | 20.01 | 19.25 | 19.9 | +0.96% | 6,031 | 11,893,218 |
| 2024-09-03 | 19.76 | 19.8 | 19.25 | 19.71 | -0.45% | 5,246 | 10,227,612 |
| 2024-09-02 | 19.8 | 19.9 | 19.39 | 19.8 | +0.3% | 3,558 | 7,014,357 |
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：