股票概览
22.31
+10.01%
+2.03
22
开盘价
22.31
最高价
20.82
最低价
433,097
成交量
数据更新至: 2024-09-30
技术指标
19.81
MA5 (5日均线)
18.65
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 | 22.31 | 20.82 | 22.31 | +10.01% | 433,097 | 947,037,128 |
| 2024-09-27 | 19.51 | 20.29 | 19.27 | 20.28 | +5.74% | 173,273 | 340,807,084 |
| 2024-09-26 | 18.64 | 19.18 | 18.57 | 19.18 | +2.46% | 179,066 | 337,919,576 |
| 2024-09-25 | 18.63 | 19.22 | 18.63 | 18.72 | +0.81% | 219,301 | 415,229,622 |
| 2024-09-24 | 17.85 | 18.74 | 17.5 | 18.57 | +3.28% | 244,688 | 444,129,548 |
| 2024-09-23 | 17.59 | 18.43 | 17.45 | 17.98 | +2.28% | 180,618 | 325,068,129 |
| 2024-09-20 | 17.47 | 17.7 | 17.41 | 17.58 | +0.74% | 87,693 | 153,855,827 |
| 2024-09-19 | 17.25 | 17.63 | 17.1 | 17.45 | +1.75% | 102,978 | 179,536,234 |
| 2024-09-18 | 17.33 | 17.49 | 16.82 | 17.15 | -0.64% | 71,618 | 122,569,636 |
| 2024-09-13 | 17.57 | 17.73 | 17.26 | 17.26 | -2.1% | 77,911 | 136,091,665 |
| 2024-09-12 | 17.94 | 18.1 | 17.59 | 17.63 | -0.9% | 68,392 | 121,811,530 |
| 2024-09-11 | 18 | 18.1 | 17.73 | 17.79 | -2.04% | 80,357 | 143,563,324 |
| 2024-09-10 | 17.6 | 18.34 | 17.29 | 18.16 | +3.42% | 135,966 | 242,613,716 |
| 2024-09-09 | 17.52 | 17.83 | 17.31 | 17.56 | -0.45% | 75,383 | 132,151,798 |
| 2024-09-06 | 18.09 | 18.12 | 17.61 | 17.64 | -2.27% | 72,585 | 129,163,238 |
| 2024-09-05 | 17.99 | 18.25 | 17.86 | 18.05 | +0.67% | 67,250 | 121,227,066 |
| 2024-09-04 | 17.94 | 18.13 | 17.74 | 17.93 | -1.16% | 81,213 | 145,416,408 |
| 2024-09-03 | 17.7 | 18.23 | 17.68 | 18.14 | +2.37% | 108,565 | 195,361,581 |
| 2024-09-02 | 18.45 | 18.55 | 17.71 | 17.72 | -4.47% | 122,651 | 221,842,863 |
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：