股票概览
24.18
+15.69%
+3.28
22.08
开盘价
24.6
最高价
21.36
最低价
71,843
成交量
数据更新至: 2024-09-30
技术指标
20.15
MA5 (5日均线)
18.83
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 | 22.08 | 24.6 | 21.36 | 24.18 | +15.69% | 71,843 | 164,265,180 |
| 2024-09-27 | 19.42 | 21 | 19.37 | 20.9 | +9.42% | 29,672 | 60,192,211 |
| 2024-09-26 | 18.63 | 19.1 | 18.4 | 19.1 | +2.96% | 25,791 | 48,411,969 |
| 2024-09-25 | 18.2 | 19.1 | 18.18 | 18.55 | +3.06% | 30,345 | 56,558,203 |
| 2024-09-24 | 17.38 | 18.08 | 17.29 | 18 | +4.23% | 22,778 | 40,413,386 |
| 2024-09-23 | 17.31 | 17.65 | 17.15 | 17.27 | -0.58% | 9,181 | 15,948,719 |
| 2024-09-20 | 17.83 | 17.92 | 17.25 | 17.37 | -1.81% | 11,333 | 19,850,043 |
| 2024-09-19 | 17.47 | 18.07 | 17.28 | 17.69 | +1.61% | 14,239 | 25,280,395 |
| 2024-09-18 | 18.18 | 18.18 | 17.15 | 17.41 | -2.3% | 12,117 | 21,064,258 |
| 2024-09-13 | 18.62 | 18.66 | 17.8 | 17.82 | -4.3% | 14,548 | 26,264,978 |
| 2024-09-12 | 19.05 | 19.2 | 18.62 | 18.62 | -2.31% | 13,899 | 26,208,139 |
| 2024-09-11 | 18.51 | 19.2 | 18.51 | 19.06 | +2.53% | 18,666 | 35,454,590 |
| 2024-09-10 | 18.47 | 18.65 | 18.11 | 18.59 | +0.65% | 15,273 | 28,092,265 |
| 2024-09-09 | 18.27 | 18.72 | 18.16 | 18.47 | -0.16% | 13,621 | 25,074,837 |
| 2024-09-06 | 18.98 | 19.02 | 18.32 | 18.5 | -3.09% | 21,781 | 40,551,770 |
| 2024-09-05 | 19.32 | 19.63 | 18.97 | 19.09 | -2.75% | 26,947 | 51,691,954 |
| 2024-09-04 | 19 | 20.11 | 18.96 | 19.63 | +2.24% | 33,780 | 66,338,839 |
| 2024-09-03 | 18.58 | 19.5 | 18.39 | 19.2 | +2.95% | 22,322 | 42,497,613 |
| 2024-09-02 | 19.19 | 19.24 | 18.63 | 18.65 | -2.51% | 18,915 | 35,763,085 |
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：