股票概览
23
+16.51%
+3.26
20.95
开盘价
23.32
最高价
20.35
最低价
39,297
成交量
数据更新至: 2024-09-30
技术指标
19.30
MA5 (5日均线)
18.04
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 | 20.95 | 23.32 | 20.35 | 23 | +16.51% | 39,297 | 86,210,911 |
| 2024-09-27 | 18.85 | 19.8 | 18.84 | 19.74 | +6.42% | 12,296 | 23,736,277 |
| 2024-09-26 | 17.93 | 18.65 | 17.73 | 18.55 | +4.33% | 19,409 | 35,452,890 |
| 2024-09-25 | 17.7 | 18.21 | 17.5 | 17.78 | +1.95% | 14,654 | 26,198,538 |
| 2024-09-24 | 16.81 | 17.45 | 16.57 | 17.44 | +4.24% | 11,984 | 20,495,661 |
| 2024-09-23 | 16.82 | 17.01 | 16.6 | 16.73 | -0.3% | 5,423 | 9,116,798 |
| 2024-09-20 | 16.91 | 17.11 | 16.69 | 16.78 | -0.94% | 6,219 | 10,475,855 |
| 2024-09-19 | 16.6 | 17.08 | 16.49 | 16.94 | +2.11% | 7,886 | 13,314,793 |
| 2024-09-18 | 17.01 | 17.01 | 16.26 | 16.59 | -1.54% | 9,441 | 15,557,328 |
| 2024-09-13 | 17.72 | 17.78 | 16.84 | 16.85 | -4.86% | 10,766 | 18,495,215 |
| 2024-09-12 | 18.07 | 18.19 | 17.69 | 17.71 | -1.61% | 7,669 | 13,713,423 |
| 2024-09-11 | 17.79 | 18.19 | 17.74 | 18 | +0.39% | 8,054 | 14,479,426 |
| 2024-09-10 | 18.05 | 18.53 | 17.44 | 17.93 | -0.39% | 12,105 | 21,604,235 |
| 2024-09-09 | 18.28 | 18.51 | 17.86 | 18 | -1.53% | 10,438 | 18,935,090 |
| 2024-09-06 | 19.7 | 19.7 | 18.24 | 18.28 | -6.26% | 22,092 | 41,154,764 |
| 2024-09-05 | 20.23 | 20.5 | 19.34 | 19.5 | -4.92% | 33,028 | 65,731,311 |
| 2024-09-04 | 18.11 | 21.2 | 17.96 | 20.51 | +12.02% | 40,270 | 79,002,910 |
| 2024-09-03 | 18.51 | 18.86 | 18.31 | 18.31 | -0.44% | 6,553 | 12,106,010 |
| 2024-09-02 | 19.13 | 19.29 | 18.36 | 18.39 | -3.62% | 9,583 | 17,929,603 |
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：