股票概览
22
+8.86%
+1.79
20.99
开盘价
22.17
最高价
20.57
最低价
68,595
成交量
数据更新至: 2024-09-30
技术指标
19.89
MA5 (5日均线)
18.92
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 | 20.99 | 22.17 | 20.57 | 22 | +8.86% | 68,595 | 147,640,218 |
| 2024-09-27 | 19.9 | 20.52 | 19.63 | 20.21 | +4.01% | 45,209 | 90,292,033 |
| 2024-09-26 | 18.81 | 19.5 | 18.81 | 19.43 | +2.53% | 39,945 | 76,527,907 |
| 2024-09-25 | 18.87 | 19.27 | 18.84 | 18.95 | +0.42% | 62,748 | 119,547,886 |
| 2024-09-24 | 18.54 | 18.93 | 18.19 | 18.87 | -2.02% | 88,126 | 163,960,185 |
| 2024-09-23 | 17.8 | 19.5 | 17.65 | 19.26 | +8.63% | 87,911 | 168,347,593 |
| 2024-09-20 | 17.7 | 17.83 | 17.5 | 17.73 | +0.17% | 11,971 | 21,108,126 |
| 2024-09-19 | 17.54 | 17.85 | 17.4 | 17.7 | +1.09% | 13,908 | 24,558,414 |
| 2024-09-18 | 17.61 | 17.61 | 17.15 | 17.51 | -0.4% | 15,291 | 26,538,098 |
| 2024-09-13 | 17.81 | 17.9 | 17.5 | 17.58 | -1.29% | 14,700 | 25,905,889 |
| 2024-09-12 | 17.98 | 18.22 | 17.81 | 17.81 | -0.89% | 15,458 | 27,759,498 |
| 2024-09-11 | 18.12 | 18.21 | 17.78 | 17.97 | -0.83% | 14,844 | 26,705,299 |
| 2024-09-10 | 18.2 | 18.24 | 17.83 | 18.12 | -0.6% | 20,148 | 36,239,099 |
| 2024-09-09 | 18.52 | 18.68 | 17.92 | 18.23 | -2.04% | 22,929 | 41,819,547 |
| 2024-09-06 | 19.28 | 19.36 | 18.48 | 18.61 | -3.63% | 28,922 | 54,211,918 |
| 2024-09-05 | 20 | 20.1 | 19.28 | 19.31 | -3.45% | 23,819 | 46,685,912 |
| 2024-09-04 | 20.17 | 20.17 | 19.88 | 20 | -1.14% | 11,714 | 23,447,703 |
| 2024-09-03 | 19.91 | 20.38 | 19.85 | 20.23 | +1.45% | 17,246 | 34,823,549 |
| 2024-09-02 | 19.85 | 20.22 | 19.76 | 19.94 | -1.09% | 19,180 | 38,378,648 |
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：