股票概览
23.33
+9.27%
+1.98
22.66
开盘价
23.49
最高价
22.07
最低价
532,378
成交量
数据更新至: 2024-09-30
技术指标
20.07
MA5 (5日均线)
18.42
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 | 22.66 | 23.49 | 22.07 | 23.33 | +9.27% | 532,378 | 1,220,031,074 |
| 2024-09-27 | 20.5 | 21.38 | 20.09 | 21.35 | +7.77% | 225,576 | 469,669,450 |
| 2024-09-26 | 17.91 | 19.81 | 17.88 | 19.81 | +9.99% | 371,936 | 708,862,240 |
| 2024-09-25 | 18.06 | 18.35 | 18.01 | 18.01 | +0.84% | 198,676 | 361,139,735 |
| 2024-09-24 | 17.23 | 17.86 | 17.02 | 17.86 | +5% | 172,995 | 303,112,239 |
| 2024-09-23 | 17.14 | 17.43 | 16.9 | 17.01 | -0.87% | 87,348 | 149,739,850 |
| 2024-09-20 | 17 | 17.29 | 16.88 | 17.16 | +0.35% | 85,726 | 146,433,854 |
| 2024-09-19 | 16.41 | 17.39 | 16.33 | 17.1 | +4.72% | 190,765 | 324,694,790 |
| 2024-09-18 | 16.26 | 16.37 | 16.08 | 16.33 | +0.49% | 56,440 | 91,485,663 |
| 2024-09-13 | 16.85 | 16.87 | 16.25 | 16.25 | -2.69% | 100,084 | 164,651,676 |
| 2024-09-12 | 16.99 | 17.27 | 16.7 | 16.7 | -2.22% | 73,903 | 125,275,061 |
| 2024-09-11 | 16.73 | 17.22 | 16.59 | 17.08 | +1.12% | 92,421 | 156,956,592 |
| 2024-09-10 | 16.73 | 16.98 | 16.25 | 16.89 | +1.44% | 110,403 | 183,354,363 |
| 2024-09-09 | 16.6 | 16.86 | 16.52 | 16.65 | -0.66% | 68,235 | 114,061,459 |
| 2024-09-06 | 17.1 | 17.15 | 16.75 | 16.76 | -1.82% | 63,708 | 107,532,186 |
| 2024-09-05 | 16.83 | 17.38 | 16.83 | 17.07 | +1.01% | 89,750 | 154,196,825 |
| 2024-09-04 | 17.03 | 17.24 | 16.85 | 16.9 | -1.4% | 72,942 | 123,865,333 |
| 2024-09-03 | 16.76 | 17.32 | 16.73 | 17.14 | +2.21% | 89,802 | 153,707,205 |
| 2024-09-02 | 17.57 | 17.58 | 16.77 | 16.77 | -4.55% | 128,054 | 218,723,404 |
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：