股票概览
23.09
+8.81%
+1.87
22
开盘价
23.2
最高价
21.42
最低价
90,821
成交量
数据更新至: 2024-09-30
技术指标
20.73
MA5 (5日均线)
19.72
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 | 23.2 | 21.42 | 23.09 | +8.81% | 90,821 | 203,667,522 |
| 2024-09-27 | 20.47 | 21.39 | 20.23 | 21.22 | +5.26% | 30,874 | 64,220,819 |
| 2024-09-26 | 19.74 | 20.16 | 19.38 | 20.16 | +2.96% | 29,472 | 58,252,870 |
| 2024-09-25 | 19.68 | 20.11 | 19.52 | 19.58 | -0.1% | 30,352 | 60,223,048 |
| 2024-09-24 | 18.95 | 19.72 | 18.77 | 19.6 | +3.92% | 28,154 | 54,423,332 |
| 2024-09-23 | 18.41 | 19.1 | 18.34 | 18.86 | +2.17% | 17,664 | 33,217,584 |
| 2024-09-20 | 19.01 | 19.01 | 18.41 | 18.46 | -3.2% | 18,110 | 33,748,840 |
| 2024-09-19 | 18.5 | 19.16 | 18.41 | 19.07 | +3.59% | 16,932 | 31,953,597 |
| 2024-09-18 | 18.65 | 18.7 | 18.08 | 18.41 | -1.6% | 11,572 | 21,226,002 |
| 2024-09-13 | 19.3 | 19.33 | 18.7 | 18.71 | -3.06% | 12,151 | 23,064,424 |
| 2024-09-12 | 19.45 | 19.76 | 19.3 | 19.3 | -0.72% | 10,148 | 19,842,010 |
| 2024-09-11 | 19.38 | 19.57 | 19.11 | 19.44 | +0.26% | 9,691 | 18,857,084 |
| 2024-09-10 | 19.1 | 19.43 | 18.84 | 19.39 | +1.09% | 11,412 | 21,853,120 |
| 2024-09-09 | 19.04 | 19.25 | 18.9 | 19.18 | +0.42% | 8,639 | 16,545,343 |
| 2024-09-06 | 19.64 | 19.75 | 19.09 | 19.1 | -3.24% | 13,298 | 25,755,613 |
| 2024-09-05 | 19.46 | 19.78 | 19.46 | 19.74 | +0.82% | 11,300 | 22,258,094 |
| 2024-09-04 | 19.58 | 19.83 | 19.37 | 19.58 | -0.05% | 12,868 | 25,265,297 |
| 2024-09-03 | 19.28 | 19.64 | 19.13 | 19.59 | +2.14% | 12,938 | 25,188,684 |
| 2024-09-02 | 19.48 | 19.69 | 19.16 | 19.18 | -2.14% | 15,137 | 29,463,152 |
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：