股票概览
21.88
+7.84%
+1.59
20.78
开盘价
22.19
最高价
20.45
最低价
24,672
成交量
数据更新至: 2024-09-30
技术指标
20.03
MA5 (5日均线)
19.30
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 | 20.78 | 22.19 | 20.45 | 21.88 | +7.84% | 24,672 | 52,549,168 |
| 2024-09-27 | 19.8 | 20.3 | 19.8 | 20.29 | +2.94% | 5,699 | 11,451,867 |
| 2024-09-26 | 19.2 | 19.73 | 19.17 | 19.71 | +2.66% | 6,751 | 13,165,627 |
| 2024-09-25 | 19.18 | 19.78 | 19.18 | 19.2 | +0.68% | 6,456 | 12,590,687 |
| 2024-09-24 | 18.75 | 19.12 | 18.51 | 19.07 | +2.64% | 4,680 | 8,825,681 |
| 2024-09-23 | 18.67 | 18.76 | 18.31 | 18.58 | +0.43% | 4,443 | 8,209,053 |
| 2024-09-20 | 18.56 | 18.62 | 18.32 | 18.5 | -1.33% | 3,333 | 6,146,186 |
| 2024-09-19 | 18.39 | 18.8 | 18.39 | 18.75 | +1.9% | 4,926 | 9,188,179 |
| 2024-09-18 | 18.55 | 18.68 | 17.99 | 18.4 | -1.29% | 7,079 | 12,897,955 |
| 2024-09-13 | 18.63 | 18.84 | 18.39 | 18.64 | +0.05% | 5,834 | 10,834,930 |
| 2024-09-12 | 18.76 | 19.09 | 18.5 | 18.63 | -1.38% | 6,384 | 11,956,607 |
| 2024-09-11 | 18.85 | 19.1 | 18.56 | 18.89 | -0.74% | 5,432 | 10,206,865 |
| 2024-09-10 | 19.14 | 19.23 | 18.84 | 19.03 | -0.63% | 5,886 | 11,175,231 |
| 2024-09-09 | 19.28 | 19.53 | 19.04 | 19.15 | -1.74% | 4,775 | 9,185,079 |
| 2024-09-06 | 19.74 | 20.01 | 19.42 | 19.49 | -1.91% | 5,279 | 10,350,783 |
| 2024-09-05 | 20.03 | 20.3 | 19.01 | 19.87 | -0.8% | 5,381 | 10,715,532 |
| 2024-09-04 | 20.31 | 20.37 | 19.9 | 20.03 | -1.52% | 6,781 | 13,625,281 |
| 2024-09-03 | 19.79 | 20.5 | 19.71 | 20.34 | +2.57% | 8,234 | 16,642,272 |
| 2024-09-02 | 19.8 | 20.01 | 19.57 | 19.83 | +0.3% | 8,923 | 17,684,050 |
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：