股票概览
24.19
+9.95%
+2.19
23.06
开盘价
24.19
最高价
22.8
最低价
89,231
成交量
数据更新至: 2024-09-30
技术指标
21.24
MA5 (5日均线)
19.96
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 | 23.06 | 24.19 | 22.8 | 24.19 | +9.95% | 89,231 | 210,432,243 |
| 2024-09-27 | 21.18 | 22.22 | 21.02 | 22 | +6.02% | 42,946 | 92,335,190 |
| 2024-09-26 | 19.78 | 20.78 | 19.6 | 20.75 | +4.9% | 46,502 | 94,226,580 |
| 2024-09-25 | 19.54 | 20.17 | 19.54 | 19.78 | +1.54% | 42,127 | 83,930,387 |
| 2024-09-24 | 18.63 | 19.5 | 18.55 | 19.48 | +5.18% | 42,012 | 80,104,298 |
| 2024-09-23 | 18.8 | 18.96 | 18.48 | 18.52 | -1.54% | 12,891 | 24,034,955 |
| 2024-09-20 | 19.05 | 19.06 | 18.63 | 18.81 | -1.05% | 12,945 | 24,330,541 |
| 2024-09-19 | 18.6 | 19.16 | 18.49 | 19.01 | +2.48% | 16,665 | 31,557,222 |
| 2024-09-18 | 18.64 | 18.64 | 18.24 | 18.55 | +0.11% | 12,350 | 22,745,752 |
| 2024-09-13 | 18.62 | 18.7 | 18.53 | 18.53 | -0.8% | 11,977 | 22,284,416 |
| 2024-09-12 | 19.04 | 19.18 | 18.67 | 18.68 | -1.68% | 12,429 | 23,476,934 |
| 2024-09-11 | 18.8 | 19.04 | 18.7 | 19 | +0.8% | 11,504 | 21,763,029 |
| 2024-09-10 | 18.91 | 18.99 | 18.52 | 18.85 | +0.11% | 15,048 | 28,185,155 |
| 2024-09-09 | 18.92 | 19.05 | 18.66 | 18.83 | -0.74% | 12,039 | 22,654,919 |
| 2024-09-06 | 19.48 | 19.67 | 18.93 | 18.97 | -2.62% | 17,137 | 32,861,784 |
| 2024-09-05 | 19.35 | 19.7 | 19.3 | 19.48 | +1.04% | 20,440 | 39,900,301 |
| 2024-09-04 | 19.14 | 19.5 | 19 | 19.28 | +0.47% | 20,573 | 39,692,454 |
| 2024-09-03 | 19.07 | 19.36 | 19.01 | 19.19 | +1% | 16,890 | 32,378,134 |
| 2024-09-02 | 19.48 | 19.6 | 18.97 | 19 | -3.16% | 23,777 | 45,713,592 |
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：