股票概览
24.19
+10%
+2.2
23.08
开盘价
24.19
最高价
23.08
最低价
248,825
成交量
数据更新至: 2024-09-30
技术指标
21.14
MA5 (5日均线)
19.77
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 | 23.08 | 24.19 | 23.08 | 24.19 | +10% | 248,825 | 596,777,205 |
| 2024-09-27 | 20.98 | 22.07 | 20.78 | 21.99 | +7.06% | 93,426 | 200,376,355 |
| 2024-09-26 | 19.55 | 20.55 | 19.5 | 20.54 | +4.96% | 100,307 | 201,134,685 |
| 2024-09-25 | 19.8 | 20.22 | 19.55 | 19.57 | +0.88% | 98,398 | 195,595,488 |
| 2024-09-24 | 18.58 | 19.4 | 18.43 | 19.4 | +5.21% | 102,474 | 194,035,087 |
| 2024-09-23 | 18.33 | 18.73 | 18.15 | 18.44 | +0.71% | 40,873 | 75,404,181 |
| 2024-09-20 | 18.62 | 18.8 | 18.24 | 18.31 | -1.93% | 37,175 | 68,575,790 |
| 2024-09-19 | 18.39 | 19 | 18.17 | 18.67 | +2.53% | 54,279 | 100,793,324 |
| 2024-09-18 | 18.44 | 18.59 | 17.86 | 18.21 | -0.71% | 34,091 | 61,815,772 |
| 2024-09-13 | 18.78 | 18.88 | 18.34 | 18.34 | -2.34% | 33,547 | 62,100,219 |
| 2024-09-12 | 19.23 | 19.32 | 18.77 | 18.78 | -0.84% | 34,304 | 65,126,639 |
| 2024-09-11 | 19.06 | 19.12 | 18.82 | 18.94 | -0.73% | 31,353 | 59,455,237 |
| 2024-09-10 | 19.1 | 19.31 | 18.5 | 19.08 | +0.42% | 56,454 | 106,467,778 |
| 2024-09-09 | 18.96 | 19.23 | 18.86 | 19 | -0.42% | 39,297 | 74,691,261 |
| 2024-09-06 | 19.79 | 19.79 | 19.04 | 19.08 | -2.9% | 43,452 | 83,794,402 |
| 2024-09-05 | 19.48 | 19.84 | 19.45 | 19.65 | +1.03% | 39,393 | 77,462,169 |
| 2024-09-04 | 19.21 | 19.65 | 19.18 | 19.45 | +0.26% | 43,373 | 84,543,047 |
| 2024-09-03 | 19.22 | 19.6 | 19.19 | 19.4 | +0.94% | 42,852 | 83,213,562 |
| 2024-09-02 | 19.68 | 19.85 | 19.22 | 19.22 | -2.34% | 60,432 | 117,740,031 |
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：