股票概览
24.27
+10.02%
+2.21
22.88
开盘价
24.27
最高价
22.4
最低价
86,955
成交量
数据更新至: 2024-09-30
技术指标
21.22
MA5 (5日均线)
19.70
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 | 22.88 | 24.27 | 22.4 | 24.27 | +10.02% | 86,955 | 204,813,629 |
| 2024-09-27 | 21.3 | 22.46 | 21.29 | 22.06 | +5.35% | 41,922 | 91,201,040 |
| 2024-09-26 | 19.42 | 21.18 | 19.27 | 20.94 | +7.49% | 66,070 | 133,392,209 |
| 2024-09-25 | 19.69 | 20.08 | 19.42 | 19.48 | +0.78% | 62,887 | 124,143,811 |
| 2024-09-24 | 17.96 | 19.34 | 17.9 | 19.33 | +7.51% | 70,412 | 131,662,092 |
| 2024-09-23 | 18.4 | 18.5 | 17.86 | 17.98 | -2.23% | 30,770 | 55,754,941 |
| 2024-09-20 | 18.49 | 18.64 | 18.21 | 18.39 | -1.55% | 40,838 | 75,059,266 |
| 2024-09-19 | 17.6 | 19.2 | 17.56 | 18.68 | +5.84% | 74,053 | 136,940,016 |
| 2024-09-18 | 18.26 | 18.38 | 17.18 | 17.65 | -3.13% | 54,351 | 95,520,668 |
| 2024-09-13 | 19.03 | 19.28 | 18.22 | 18.22 | -4.11% | 53,577 | 100,187,925 |
| 2024-09-12 | 19.3 | 19.66 | 18.98 | 19 | -2.91% | 52,326 | 100,787,985 |
| 2024-09-11 | 20.58 | 20.58 | 19.48 | 19.57 | -5.6% | 64,832 | 128,467,422 |
| 2024-09-10 | 21.48 | 22.5 | 20.3 | 20.73 | -3.49% | 74,170 | 155,531,653 |
| 2024-09-09 | 21.65 | 22.05 | 20.73 | 21.48 | -3.2% | 85,941 | 182,229,254 |
| 2024-09-06 | 23.54 | 23.6 | 21.26 | 22.19 | -3.48% | 150,403 | 333,531,420 |
| 2024-09-05 | 20.9 | 22.99 | 20.9 | 22.99 | +10% | 173,415 | 385,440,233 |
| 2024-09-04 | 19.19 | 20.9 | 19.02 | 20.9 | +10% | 124,558 | 257,208,898 |
| 2024-09-03 | 18.41 | 19.92 | 18.16 | 19 | +3.15% | 29,711 | 56,691,154 |
| 2024-09-02 | 19.45 | 19.5 | 18.34 | 18.42 | -5.3% | 28,076 | 52,684,630 |
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：