股票概览
22.4
+10.02%
+2.04
21.5
开盘价
22.4
最高价
20.88
最低价
81,612
成交量
数据更新至: 2024-09-30
技术指标
19.34
MA5 (5日均线)
17.64
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 | 21.5 | 22.4 | 20.88 | 22.4 | +10.02% | 81,612 | 178,224,206 |
| 2024-09-27 | 19.95 | 20.53 | 19.11 | 20.36 | +5.99% | 55,252 | 109,321,357 |
| 2024-09-26 | 17.71 | 19.44 | 17.61 | 19.21 | +8.47% | 79,851 | 149,651,998 |
| 2024-09-25 | 17.23 | 17.99 | 17.15 | 17.71 | +4.18% | 53,227 | 93,586,944 |
| 2024-09-24 | 16.22 | 17 | 16.22 | 17 | +5.79% | 41,227 | 68,904,321 |
| 2024-09-23 | 16 | 16.15 | 15.81 | 16.07 | +0.44% | 9,046 | 14,495,739 |
| 2024-09-20 | 16.2 | 16.2 | 15.86 | 16 | -1.3% | 13,028 | 20,868,571 |
| 2024-09-19 | 15.7 | 16.33 | 15.69 | 16.21 | +3.71% | 23,287 | 37,572,234 |
| 2024-09-18 | 15.83 | 15.89 | 15.32 | 15.63 | -1.33% | 13,944 | 21,621,955 |
| 2024-09-13 | 15.9 | 16.1 | 15.84 | 15.84 | -0.25% | 14,142 | 22,555,881 |
| 2024-09-12 | 16.33 | 16.45 | 15.86 | 15.88 | -2.34% | 20,598 | 33,191,863 |
| 2024-09-11 | 16.42 | 16.55 | 16.18 | 16.26 | -0.97% | 11,129 | 18,150,971 |
| 2024-09-10 | 16.77 | 16.84 | 16.24 | 16.42 | -2.09% | 26,378 | 43,387,463 |
| 2024-09-09 | 16.5 | 17.02 | 16.5 | 16.77 | -0.83% | 18,758 | 31,516,165 |
| 2024-09-06 | 17.08 | 17.43 | 16.88 | 16.91 | -1.46% | 25,124 | 42,891,304 |
| 2024-09-05 | 16.57 | 17.45 | 16.45 | 17.16 | +4.19% | 35,630 | 60,666,980 |
| 2024-09-04 | 16.43 | 16.77 | 16.36 | 16.47 | -0.54% | 14,231 | 23,551,500 |
| 2024-09-03 | 16.15 | 16.58 | 16.04 | 16.56 | +2.22% | 27,745 | 45,668,166 |
| 2024-09-02 | 16.68 | 16.77 | 16.2 | 16.2 | -4.65% | 31,347 | 51,641,016 |
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：