股票概览
23
+13.69%
+2.77
21.18
开盘价
23.75
最高价
21.18
最低价
11,954
成交量
数据更新至: 2024-09-30
技术指标
19.87
MA5 (5日均线)
18.79
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 | 21.18 | 23.75 | 21.18 | 23 | +13.69% | 11,954 | 26,626,744 |
| 2024-09-27 | 19.15 | 20.3 | 19.15 | 20.23 | +6.08% | 2,832 | 5,630,915 |
| 2024-09-26 | 18.51 | 19.07 | 18.5 | 19.07 | +2.91% | 2,905 | 5,481,167 |
| 2024-09-25 | 18.81 | 18.9 | 18.5 | 18.53 | +0.11% | 2,684 | 5,029,410 |
| 2024-09-24 | 17.94 | 18.68 | 17.8 | 18.51 | +3.12% | 2,577 | 4,725,811 |
| 2024-09-23 | 17.95 | 18.25 | 17.63 | 17.95 | +0.67% | 1,065 | 1,923,593 |
| 2024-09-20 | 17.95 | 18.18 | 17.68 | 17.83 | -0.17% | 1,862 | 3,338,631 |
| 2024-09-19 | 17.5 | 18.06 | 16.75 | 17.86 | +2.82% | 1,648 | 2,920,705 |
| 2024-09-18 | 17.69 | 17.69 | 16.68 | 17.37 | -1.03% | 1,694 | 2,899,739 |
| 2024-09-13 | 18.06 | 18.06 | 17.55 | 17.55 | -3.2% | 1,711 | 3,033,750 |
| 2024-09-12 | 18.16 | 18.47 | 18.04 | 18.13 | +0.33% | 1,350 | 2,460,616 |
| 2024-09-11 | 18 | 18.7 | 17.84 | 18.07 | +0.33% | 2,421 | 4,402,655 |
| 2024-09-10 | 17.96 | 18.22 | 17.52 | 18.01 | +1.46% | 1,981 | 3,540,162 |
| 2024-09-09 | 17.75 | 17.93 | 17.39 | 17.75 | 0% | 1,107 | 1,962,212 |
| 2024-09-06 | 18.19 | 18.45 | 17.73 | 17.75 | -3.48% | 1,865 | 3,358,612 |
| 2024-09-05 | 18.05 | 18.43 | 18.05 | 18.39 | +1.88% | 2,224 | 4,074,493 |
| 2024-09-04 | 18.3 | 18.44 | 17.94 | 18.05 | -2.22% | 2,352 | 4,263,685 |
| 2024-09-03 | 18.42 | 18.83 | 18.35 | 18.46 | +0.22% | 1,547 | 2,879,573 |
| 2024-09-02 | 18.53 | 19.02 | 18.42 | 18.42 | -2.54% | 2,308 | 4,312,380 |
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：