股票概览
23.27
+13.29%
+2.73
21.3
开盘价
23.78
最高价
21.22
最低价
37,430
成交量
数据更新至: 2024-09-30
技术指标
20.17
MA5 (5日均线)
19.11
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 | 23.78 | 21.22 | 23.27 | +13.29% | 37,430 | 84,309,420 |
| 2024-09-27 | 19.66 | 20.75 | 19.66 | 20.54 | +5.71% | 9,612 | 19,411,572 |
| 2024-09-26 | 18.88 | 19.44 | 18.72 | 19.43 | +3.35% | 9,667 | 18,498,781 |
| 2024-09-25 | 19 | 19.5 | 18.76 | 18.8 | -0.16% | 10,573 | 20,287,425 |
| 2024-09-24 | 18.45 | 18.88 | 18.24 | 18.83 | +2.56% | 7,250 | 13,529,942 |
| 2024-09-23 | 17.81 | 18.53 | 17.72 | 18.36 | +2.11% | 5,001 | 9,137,870 |
| 2024-09-20 | 18.23 | 18.23 | 17.75 | 17.98 | -1.05% | 4,074 | 7,302,432 |
| 2024-09-19 | 17.82 | 18.35 | 17.68 | 18.17 | +1.96% | 4,786 | 8,671,850 |
| 2024-09-18 | 17.93 | 17.96 | 17.47 | 17.82 | -0.61% | 4,229 | 7,476,041 |
| 2024-09-13 | 18.29 | 18.36 | 17.88 | 17.93 | -2.02% | 3,352 | 6,065,560 |
| 2024-09-12 | 18.4 | 18.58 | 18.29 | 18.3 | -0.16% | 2,261 | 4,167,124 |
| 2024-09-11 | 18.25 | 18.55 | 18.22 | 18.33 | -0.65% | 2,364 | 4,350,637 |
| 2024-09-10 | 18.25 | 18.54 | 18.08 | 18.45 | +1.37% | 3,379 | 6,182,978 |
| 2024-09-09 | 18.49 | 18.7 | 18.2 | 18.2 | -0.93% | 3,403 | 6,229,220 |
| 2024-09-06 | 18.7 | 18.79 | 18.37 | 18.37 | -1.76% | 3,684 | 6,834,258 |
| 2024-09-05 | 18.62 | 19.18 | 18.62 | 18.7 | -0.11% | 3,278 | 6,190,714 |
| 2024-09-04 | 18.75 | 19.03 | 18.6 | 18.72 | -1% | 2,912 | 5,471,569 |
| 2024-09-03 | 18.92 | 19.15 | 18.8 | 18.91 | 0% | 3,718 | 7,031,851 |
| 2024-09-02 | 19.33 | 19.47 | 18.75 | 18.91 | -2.63% | 5,710 | 10,850,327 |
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：