股票概览
23.53
+15.85%
+3.22
22
开盘价
23.71
最高价
20.61
最低价
36,493
成交量
数据更新至: 2024-09-30
技术指标
19.79
MA5 (5日均线)
18.59
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 | 23.71 | 20.61 | 23.53 | +15.85% | 36,493 | 81,268,467 |
| 2024-09-27 | 19.12 | 20.87 | 18.99 | 20.31 | +7.69% | 12,654 | 24,763,090 |
| 2024-09-26 | 18.1 | 18.86 | 18.02 | 18.86 | +3.8% | 8,914 | 16,396,793 |
| 2024-09-25 | 18.38 | 18.69 | 18.08 | 18.17 | +0.39% | 12,298 | 22,571,227 |
| 2024-09-24 | 17.55 | 18.12 | 17.3 | 18.1 | +3.13% | 8,472 | 15,068,946 |
| 2024-09-23 | 17.32 | 17.72 | 17.15 | 17.55 | +1.56% | 4,701 | 8,242,538 |
| 2024-09-20 | 17.47 | 17.58 | 17.17 | 17.28 | -0.29% | 5,318 | 9,217,264 |
| 2024-09-19 | 17.28 | 17.6 | 17 | 17.33 | +0.81% | 5,209 | 9,021,653 |
| 2024-09-18 | 17.74 | 17.76 | 16.93 | 17.19 | -2.39% | 5,674 | 9,716,874 |
| 2024-09-13 | 18.15 | 18.29 | 17.55 | 17.61 | -1.62% | 6,506 | 11,587,213 |
| 2024-09-12 | 17.83 | 18.25 | 17.77 | 17.9 | +0.9% | 6,030 | 10,871,620 |
| 2024-09-11 | 17.72 | 17.83 | 17.59 | 17.74 | -0.45% | 4,426 | 7,838,698 |
| 2024-09-10 | 17.16 | 17.88 | 16.96 | 17.82 | +3.91% | 7,609 | 13,247,763 |
| 2024-09-09 | 17.25 | 17.38 | 16.96 | 17.15 | -0.41% | 5,350 | 9,164,329 |
| 2024-09-06 | 17.96 | 17.97 | 17.18 | 17.22 | -4.12% | 7,051 | 12,294,868 |
| 2024-09-05 | 17.99 | 18.2 | 17.69 | 17.96 | +1.47% | 5,392 | 9,653,904 |
| 2024-09-04 | 17.63 | 17.99 | 17.56 | 17.7 | -0.51% | 5,887 | 10,471,262 |
| 2024-09-03 | 17.43 | 18.02 | 17.41 | 17.79 | +1.14% | 9,664 | 17,146,539 |
| 2024-09-02 | 18.54 | 18.66 | 17.59 | 17.59 | -6.04% | 13,513 | 24,123,520 |
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：