股票概览
22.96
+13.1%
+2.66
21.3
开盘价
23.23
最高价
20.59
最低价
27,917
成交量
数据更新至: 2024-09-30
技术指标
19.29
MA5 (5日均线)
17.97
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 | 21.3 | 23.23 | 20.59 | 22.96 | +13.1% | 27,917 | 61,053,730 |
| 2024-09-27 | 19 | 20.88 | 18.56 | 20.3 | +8.56% | 9,923 | 19,344,643 |
| 2024-09-26 | 17.2 | 18.88 | 17.2 | 18.7 | +8.72% | 17,524 | 31,857,343 |
| 2024-09-25 | 17.41 | 17.8 | 17.12 | 17.2 | -0.58% | 6,973 | 12,183,562 |
| 2024-09-24 | 16.98 | 17.34 | 16.61 | 17.3 | +4.34% | 5,690 | 9,703,975 |
| 2024-09-23 | 16.53 | 16.76 | 16.49 | 16.58 | +0.12% | 4,906 | 8,129,213 |
| 2024-09-20 | 16.75 | 16.87 | 16.51 | 16.56 | -1.13% | 4,076 | 6,801,960 |
| 2024-09-19 | 16.9 | 17.02 | 16.56 | 16.75 | +0.3% | 3,196 | 5,369,499 |
| 2024-09-18 | 16.87 | 16.87 | 16.36 | 16.7 | +0.3% | 3,237 | 5,360,879 |
| 2024-09-13 | 17.14 | 17.16 | 16.65 | 16.65 | -2.46% | 3,706 | 6,247,113 |
| 2024-09-12 | 17.24 | 17.48 | 17.07 | 17.07 | -0.58% | 4,269 | 7,345,252 |
| 2024-09-11 | 17 | 17.32 | 16.92 | 17.17 | +0.23% | 3,273 | 5,612,736 |
| 2024-09-10 | 17.32 | 17.43 | 16.96 | 17.13 | -1.32% | 5,518 | 9,445,998 |
| 2024-09-09 | 17.98 | 17.98 | 17.25 | 17.36 | -1.42% | 3,551 | 6,185,513 |
| 2024-09-06 | 18.19 | 18.3 | 17.57 | 17.61 | -2.76% | 3,404 | 6,086,826 |
| 2024-09-05 | 17.75 | 18.18 | 17.75 | 18.11 | +2.55% | 4,529 | 8,154,088 |
| 2024-09-04 | 17.85 | 17.88 | 17.51 | 17.66 | -0.23% | 3,838 | 6,796,718 |
| 2024-09-03 | 17.57 | 17.82 | 17.41 | 17.7 | +1.14% | 4,576 | 8,062,210 |
| 2024-09-02 | 17.61 | 17.95 | 17.41 | 17.5 | -0.62% | 8,154 | 14,378,685 |
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：