股票概览
22.83
+9.97%
+2.07
21.8
开盘价
22.84
最高价
21.45
最低价
951,923
成交量
数据更新至: 2024-09-30
技术指标
19.91
MA5 (5日均线)
19.03
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 | 21.8 | 22.84 | 21.45 | 22.83 | +9.97% | 951,923 | 2,128,903,126 |
| 2024-09-27 | 19.78 | 20.8 | 19.7 | 20.76 | +6.79% | 387,470 | 787,868,303 |
| 2024-09-26 | 18.32 | 19.44 | 18.21 | 19.44 | +6% | 452,146 | 854,668,764 |
| 2024-09-25 | 18.39 | 19.02 | 18.33 | 18.34 | +0.88% | 382,831 | 715,432,474 |
| 2024-09-24 | 17.6 | 18.18 | 17.39 | 18.18 | +4.3% | 403,881 | 721,296,442 |
| 2024-09-23 | 17.81 | 17.83 | 17.39 | 17.43 | -2.13% | 184,168 | 323,225,562 |
| 2024-09-20 | 18.53 | 18.56 | 17.58 | 17.81 | -4.04% | 430,783 | 766,384,698 |
| 2024-09-19 | 18.39 | 18.97 | 18.18 | 18.56 | +1.37% | 239,189 | 445,805,943 |
| 2024-09-18 | 18.55 | 18.66 | 18.29 | 18.31 | -1.56% | 131,166 | 241,506,559 |
| 2024-09-13 | 18.97 | 19 | 18.56 | 18.6 | -1.54% | 168,724 | 315,434,193 |
| 2024-09-12 | 19.01 | 19.73 | 18.88 | 18.89 | -0.63% | 256,024 | 492,977,561 |
| 2024-09-11 | 18.57 | 19.2 | 18.52 | 19.01 | +1.71% | 180,768 | 342,903,733 |
| 2024-09-10 | 18.82 | 19.19 | 18.61 | 18.69 | -1.42% | 172,961 | 325,419,016 |
| 2024-09-09 | 19.06 | 19.35 | 18.85 | 18.96 | -0.78% | 154,415 | 294,033,546 |
| 2024-09-06 | 19.39 | 19.39 | 19.07 | 19.11 | -1.34% | 123,083 | 235,652,480 |
| 2024-09-05 | 19.2 | 19.43 | 19.01 | 19.37 | +0.89% | 214,298 | 413,347,810 |
| 2024-09-04 | 18.97 | 19.52 | 18.93 | 19.2 | +1.05% | 271,060 | 522,401,176 |
| 2024-09-03 | 18.29 | 19.18 | 18.06 | 19 | +4.34% | 359,258 | 675,985,519 |
| 2024-09-02 | 18.86 | 19.19 | 18.2 | 18.21 | -4.21% | 224,024 | 415,976,478 |
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：