股票概览
22.5
+9.01%
+1.86
21.18
开盘价
22.6
最高价
20.88
最低价
125,808
成交量
数据更新至: 2024-09-30
技术指标
20.31
MA5 (5日均线)
19.42
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 | 21.18 | 22.6 | 20.88 | 22.5 | +9.01% | 125,808 | 275,079,464 |
| 2024-09-27 | 20.13 | 20.69 | 20.03 | 20.64 | +3.46% | 40,659 | 82,986,373 |
| 2024-09-26 | 19.37 | 19.96 | 19.3 | 19.95 | +3.37% | 60,448 | 119,285,223 |
| 2024-09-25 | 19.35 | 19.85 | 19.2 | 19.3 | +0.78% | 51,390 | 100,331,070 |
| 2024-09-24 | 18.89 | 19.17 | 18.62 | 19.15 | +1.43% | 40,041 | 75,965,223 |
| 2024-09-23 | 18.5 | 19.08 | 18.29 | 18.88 | +1.61% | 25,222 | 47,354,157 |
| 2024-09-20 | 18.8 | 18.89 | 18.45 | 18.58 | -1.12% | 19,404 | 36,135,295 |
| 2024-09-19 | 18.07 | 18.9 | 17.96 | 18.79 | +4.04% | 34,489 | 64,138,467 |
| 2024-09-18 | 18.32 | 18.65 | 17.83 | 18.06 | -1.37% | 18,746 | 33,830,616 |
| 2024-09-13 | 18.85 | 18.89 | 18.29 | 18.31 | -2.76% | 22,047 | 40,752,783 |
| 2024-09-12 | 18.85 | 19.22 | 18.78 | 18.83 | -0.11% | 23,609 | 44,894,406 |
| 2024-09-11 | 18.93 | 19.13 | 18.81 | 18.85 | -1.46% | 19,117 | 36,218,147 |
| 2024-09-10 | 19 | 19.17 | 18.65 | 19.13 | +0.42% | 26,328 | 49,815,732 |
| 2024-09-09 | 18.67 | 19.18 | 18.6 | 19.05 | +0.53% | 34,639 | 65,642,374 |
| 2024-09-06 | 19.13 | 19.49 | 18.87 | 18.95 | -3.32% | 62,765 | 120,012,754 |
| 2024-09-05 | 19.22 | 20.7 | 19.06 | 19.6 | +1.61% | 83,250 | 164,473,717 |
| 2024-09-04 | 19.05 | 19.44 | 18.83 | 19.29 | +0.99% | 36,086 | 69,309,154 |
| 2024-09-03 | 18.55 | 19.22 | 18.48 | 19.1 | +2.96% | 44,675 | 84,806,324 |
| 2024-09-02 | 19.06 | 19.06 | 18.5 | 18.55 | -0.96% | 37,075 | 69,718,287 |
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：