股票概览
22.25
+16.37%
+3.13
20.01
开盘价
22.25
最高价
19.8
最低价
141,151
成交量
数据更新至: 2024-09-30
技术指标
18.90
MA5 (5日均线)
17.77
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 | 20.01 | 22.25 | 19.8 | 22.25 | +16.37% | 141,151 | 298,953,443 |
| 2024-09-27 | 18.48 | 19.59 | 18.23 | 19.12 | +6.16% | 46,993 | 88,305,916 |
| 2024-09-26 | 17.55 | 18.01 | 17.32 | 18.01 | +2.86% | 42,831 | 75,766,321 |
| 2024-09-25 | 17.79 | 18.08 | 17.4 | 17.51 | -0.68% | 42,828 | 76,164,946 |
| 2024-09-24 | 16.78 | 17.65 | 16.78 | 17.63 | +5.07% | 45,351 | 78,333,085 |
| 2024-09-23 | 16.63 | 16.94 | 16.31 | 16.78 | +1.76% | 25,473 | 42,552,234 |
| 2024-09-20 | 16.85 | 16.86 | 16.38 | 16.49 | -1.38% | 22,479 | 37,189,037 |
| 2024-09-19 | 16.64 | 17.06 | 16.44 | 16.72 | +1.33% | 27,355 | 45,785,638 |
| 2024-09-18 | 16.99 | 17.12 | 16.24 | 16.5 | -1.26% | 23,357 | 38,587,205 |
| 2024-09-13 | 17.19 | 17.29 | 16.71 | 16.71 | -1.3% | 22,161 | 37,573,080 |
| 2024-09-12 | 17.17 | 17.41 | 16.91 | 16.93 | -0.99% | 15,801 | 27,108,082 |
| 2024-09-11 | 17.21 | 17.32 | 16.97 | 17.1 | -0.64% | 19,258 | 32,966,025 |
| 2024-09-10 | 16.92 | 17.36 | 16.75 | 17.21 | +1.06% | 23,546 | 40,026,273 |
| 2024-09-09 | 17.08 | 17.35 | 17 | 17.03 | -0.93% | 26,117 | 44,771,233 |
| 2024-09-06 | 18.4 | 18.44 | 17.1 | 17.19 | -5.91% | 43,743 | 76,591,379 |
| 2024-09-05 | 18.46 | 18.57 | 18.19 | 18.27 | -0.87% | 25,803 | 47,326,321 |
| 2024-09-04 | 18.58 | 18.59 | 18.21 | 18.43 | -0.49% | 22,150 | 40,765,470 |
| 2024-09-03 | 18.75 | 18.9 | 18.37 | 18.52 | +0.93% | 28,120 | 52,274,099 |
| 2024-09-02 | 18.86 | 19.08 | 18.35 | 18.35 | -2.45% | 47,428 | 88,994,755 |
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：