股票概览
22.69
+18.18%
+3.49
20
开盘价
23
最高价
19.5
最低价
33,919
成交量
数据更新至: 2024-09-30
技术指标
19.01
MA5 (5日均线)
17.80
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 | 23 | 19.5 | 22.69 | +18.18% | 33,919 | 71,939,772 |
| 2024-09-27 | 18.19 | 19.35 | 18.19 | 19.2 | +5.49% | 12,038 | 22,610,338 |
| 2024-09-26 | 17.89 | 18.26 | 17.72 | 18.2 | +2.25% | 9,724 | 17,481,689 |
| 2024-09-25 | 17.47 | 17.94 | 17.34 | 17.8 | +3.79% | 12,547 | 22,181,213 |
| 2024-09-24 | 16.77 | 17.35 | 16.65 | 17.15 | +2.27% | 7,985 | 13,625,185 |
| 2024-09-23 | 16.79 | 16.99 | 16.51 | 16.77 | -0.47% | 5,050 | 8,449,519 |
| 2024-09-20 | 17.4 | 17.78 | 16.81 | 16.85 | +2.18% | 10,437 | 17,989,459 |
| 2024-09-19 | 16.32 | 16.75 | 16.23 | 16.49 | +1.48% | 3,510 | 5,795,630 |
| 2024-09-18 | 16.57 | 16.58 | 16.18 | 16.25 | -2.11% | 2,832 | 4,616,087 |
| 2024-09-13 | 17.48 | 17.48 | 16.59 | 16.6 | -2.24% | 3,922 | 6,595,272 |
| 2024-09-12 | 17.26 | 17.31 | 16.85 | 16.98 | -0.24% | 3,602 | 6,131,610 |
| 2024-09-11 | 16.94 | 17.27 | 16.88 | 17.02 | -0.53% | 3,330 | 5,690,740 |
| 2024-09-10 | 17.02 | 17.31 | 16.81 | 17.11 | -0.18% | 4,592 | 7,820,705 |
| 2024-09-09 | 17.35 | 17.55 | 17.11 | 17.14 | -0.75% | 3,351 | 5,778,538 |
| 2024-09-06 | 17.5 | 17.53 | 17.15 | 17.27 | -1.31% | 4,768 | 8,261,335 |
| 2024-09-05 | 17.53 | 17.75 | 17.4 | 17.5 | +0.11% | 2,610 | 4,578,196 |
| 2024-09-04 | 17.69 | 17.88 | 17.45 | 17.48 | -0.17% | 3,142 | 5,533,632 |
| 2024-09-03 | 17.65 | 17.65 | 17.33 | 17.51 | +0.86% | 5,394 | 9,412,089 |
| 2024-09-02 | 17.56 | 17.95 | 17.3 | 17.36 | -3.34% | 9,014 | 15,762,520 |
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：