股票概览
23
+15.35%
+3.06
20.65
开盘价
23.58
最高价
20.3
最低价
34,886
成交量
数据更新至: 2024-09-30
技术指标
19.73
MA5 (5日均线)
18.65
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 | 20.65 | 23.58 | 20.3 | 23 | +15.35% | 34,886 | 76,830,678 |
| 2024-09-27 | 19.2 | 20.2 | 18.85 | 19.94 | +5.67% | 12,100 | 23,609,015 |
| 2024-09-26 | 18.35 | 18.95 | 17.96 | 18.87 | +2.83% | 11,172 | 20,619,807 |
| 2024-09-25 | 18.59 | 19.2 | 18.35 | 18.35 | -0.81% | 16,396 | 30,658,877 |
| 2024-09-24 | 18 | 18.55 | 17.7 | 18.5 | +2.78% | 10,909 | 19,871,761 |
| 2024-09-23 | 17.65 | 18.34 | 17.49 | 18 | +2.1% | 11,101 | 20,075,474 |
| 2024-09-20 | 17.59 | 17.93 | 17.44 | 17.63 | -0.62% | 5,663 | 10,021,232 |
| 2024-09-19 | 17.5 | 18.08 | 16.92 | 17.74 | +0.8% | 18,461 | 32,289,586 |
| 2024-09-18 | 17 | 17.86 | 16.04 | 17.6 | +4.45% | 20,588 | 34,525,692 |
| 2024-09-13 | 17.07 | 17.38 | 16.65 | 16.85 | -1.06% | 11,905 | 20,381,723 |
| 2024-09-12 | 17.06 | 17.28 | 16.92 | 17.03 | +0.24% | 8,272 | 14,163,463 |
| 2024-09-11 | 16.56 | 17.07 | 16.56 | 16.99 | +1.01% | 6,550 | 11,067,646 |
| 2024-09-10 | 16.56 | 16.98 | 16.4 | 16.82 | +2% | 7,112 | 11,895,691 |
| 2024-09-09 | 16.42 | 16.69 | 16.24 | 16.49 | +0.55% | 6,887 | 11,340,335 |
| 2024-09-06 | 17.42 | 17.42 | 16.33 | 16.4 | -4.93% | 11,558 | 19,301,867 |
| 2024-09-05 | 17.16 | 17.46 | 17.07 | 17.25 | +0.64% | 7,024 | 12,130,241 |
| 2024-09-04 | 17.18 | 17.43 | 17.01 | 17.14 | -0.41% | 6,059 | 10,429,799 |
| 2024-09-03 | 17.22 | 17.56 | 17.06 | 17.21 | -0.06% | 8,707 | 14,970,659 |
| 2024-09-02 | 18.18 | 18.18 | 17.21 | 17.22 | -4.97% | 18,200 | 32,160,516 |
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：