股票概览
22.42
+19.07%
+3.59
19.81
开盘价
22.57
最高价
19.73
最低价
734,151
成交量
数据更新至: 2024-09-30
技术指标
18.54
MA5 (5日均线)
17.34
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 | 19.81 | 22.57 | 19.73 | 22.42 | +19.07% | 734,151 | 1,548,770,784 |
| 2024-09-27 | 17.84 | 18.9 | 17.79 | 18.83 | +7.35% | 241,610 | 443,320,732 |
| 2024-09-26 | 16.85 | 17.55 | 16.79 | 17.54 | +3.85% | 254,011 | 437,146,430 |
| 2024-09-25 | 17.18 | 17.43 | 16.88 | 16.89 | -0.76% | 225,756 | 388,177,487 |
| 2024-09-24 | 16.1 | 17.03 | 16.04 | 17.02 | +6.11% | 234,048 | 389,170,122 |
| 2024-09-23 | 16.09 | 16.2 | 15.91 | 16.04 | -0.37% | 86,683 | 138,858,971 |
| 2024-09-20 | 16.11 | 16.18 | 15.8 | 16.1 | -0.62% | 102,477 | 163,782,543 |
| 2024-09-19 | 16.1 | 16.53 | 15.91 | 16.2 | +1% | 133,932 | 217,637,702 |
| 2024-09-18 | 16.24 | 16.25 | 15.72 | 16.04 | -1.53% | 122,408 | 194,508,209 |
| 2024-09-13 | 16.58 | 16.68 | 16.21 | 16.29 | -1.87% | 124,770 | 204,968,208 |
| 2024-09-12 | 16.5 | 17.25 | 16.44 | 16.6 | +0.85% | 161,671 | 272,837,119 |
| 2024-09-11 | 16.3 | 16.71 | 16.21 | 16.46 | +0.43% | 101,149 | 166,935,155 |
| 2024-09-10 | 16.3 | 16.57 | 16.13 | 16.39 | +1.11% | 126,501 | 206,592,626 |
| 2024-09-09 | 16.38 | 16.54 | 16.16 | 16.21 | -1.46% | 97,910 | 159,795,830 |
| 2024-09-06 | 16.84 | 16.88 | 16.26 | 16.45 | -2.2% | 171,395 | 281,633,463 |
| 2024-09-05 | 16.78 | 17.23 | 16.71 | 16.82 | +0.12% | 152,400 | 258,529,263 |
| 2024-09-04 | 16.71 | 17.3 | 16.68 | 16.8 | -0.47% | 143,222 | 243,300,028 |
| 2024-09-03 | 16.73 | 17.11 | 16.51 | 16.88 | +1.08% | 124,816 | 210,370,125 |
| 2024-09-02 | 17.15 | 17.45 | 16.68 | 16.7 | -3.13% | 144,994 | 246,876,901 |
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：