股票概览
23.75
+8.99%
+1.96
23.14
开盘价
23.97
最高价
22.4
最低价
52,890
成交量
数据更新至: 2024-09-30
技术指标
21.23
MA5 (5日均线)
20.17
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 | 23.14 | 23.97 | 22.4 | 23.75 | +8.99% | 52,890 | 123,754,376 |
| 2024-09-27 | 21.56 | 21.88 | 21.19 | 21.79 | +4.16% | 20,961 | 45,184,726 |
| 2024-09-26 | 20.01 | 20.95 | 20.01 | 20.92 | +4.55% | 18,524 | 37,925,035 |
| 2024-09-25 | 19.84 | 20.81 | 19.84 | 20.01 | +1.63% | 26,359 | 53,712,048 |
| 2024-09-24 | 19.07 | 19.77 | 19.07 | 19.69 | +3.09% | 15,606 | 30,403,590 |
| 2024-09-23 | 19.23 | 19.34 | 18.97 | 19.1 | -0.52% | 6,400 | 12,226,362 |
| 2024-09-20 | 19.3 | 19.45 | 19.07 | 19.2 | -0.31% | 7,942 | 15,272,203 |
| 2024-09-19 | 18.91 | 19.68 | 18.87 | 19.26 | +1.96% | 9,743 | 18,843,630 |
| 2024-09-18 | 19 | 19.13 | 18.63 | 18.89 | -1.1% | 8,255 | 15,537,226 |
| 2024-09-13 | 19.63 | 19.75 | 19.03 | 19.1 | -2.2% | 7,636 | 14,696,636 |
| 2024-09-12 | 19.69 | 19.94 | 19.51 | 19.53 | -0.81% | 4,150 | 8,167,527 |
| 2024-09-11 | 19.56 | 19.85 | 19.48 | 19.69 | +0.61% | 4,581 | 9,018,099 |
| 2024-09-10 | 19.86 | 19.95 | 19.2 | 19.57 | -1.36% | 9,725 | 18,980,936 |
| 2024-09-09 | 20.01 | 20.18 | 19.77 | 19.84 | -1.59% | 6,045 | 12,028,637 |
| 2024-09-06 | 20.58 | 20.65 | 20.12 | 20.16 | -2.04% | 5,811 | 11,804,457 |
| 2024-09-05 | 20.89 | 20.96 | 20.49 | 20.58 | -1.2% | 7,758 | 16,028,019 |
| 2024-09-04 | 20.84 | 21 | 20.68 | 20.83 | -0.48% | 6,901 | 14,382,122 |
| 2024-09-03 | 20.77 | 20.93 | 20.46 | 20.93 | +1.45% | 8,970 | 18,621,076 |
| 2024-09-02 | 20.95 | 21.01 | 20.6 | 20.63 | -1.39% | 9,419 | 19,601,721 |
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：