股票概览
22.7
+14.19%
+2.82
20.18
开盘价
22.7
最高价
20
最低价
14,833
成交量
数据更新至: 2024-09-30
技术指标
19.93
MA5 (5日均线)
18.69
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 | 20.18 | 22.7 | 20 | 22.7 | +14.19% | 14,833 | 31,617,062 |
| 2024-09-27 | 19.18 | 19.88 | 19 | 19.88 | +4.52% | 4,773 | 9,302,659 |
| 2024-09-26 | 18.82 | 19.05 | 18.66 | 19.02 | +0.69% | 3,875 | 7,314,326 |
| 2024-09-25 | 19.16 | 19.78 | 18.72 | 18.89 | -1.51% | 7,503 | 14,343,679 |
| 2024-09-24 | 18.35 | 19.33 | 18.3 | 19.18 | +4.64% | 8,319 | 15,723,635 |
| 2024-09-23 | 17.56 | 18.58 | 17.34 | 18.33 | +5.04% | 7,047 | 12,847,472 |
| 2024-09-20 | 16.9 | 17.53 | 16.9 | 17.45 | +1.28% | 2,690 | 4,667,808 |
| 2024-09-19 | 17 | 17.59 | 16.4 | 17.23 | +0.58% | 4,786 | 8,271,515 |
| 2024-09-18 | 17.19 | 17.23 | 16.8 | 17.13 | +0.35% | 2,976 | 5,094,962 |
| 2024-09-13 | 17.41 | 17.51 | 17.04 | 17.07 | -2.57% | 3,127 | 5,371,543 |
| 2024-09-12 | 17.39 | 17.66 | 17.13 | 17.52 | +0.75% | 3,580 | 6,239,460 |
| 2024-09-11 | 17.02 | 17.73 | 16.92 | 17.39 | +1.52% | 4,928 | 8,570,494 |
| 2024-09-10 | 16.77 | 17.39 | 16.58 | 17.13 | +2.15% | 6,223 | 10,574,241 |
| 2024-09-09 | 16.76 | 17.37 | 16.36 | 16.77 | -0.65% | 3,562 | 6,011,765 |
| 2024-09-06 | 17.36 | 17.78 | 16.55 | 16.88 | +0.18% | 8,362 | 14,342,849 |
| 2024-09-05 | 16.22 | 17.47 | 16.22 | 16.85 | +4.53% | 7,323 | 12,460,991 |
| 2024-09-04 | 16.01 | 16.29 | 15.71 | 16.12 | 0% | 2,009 | 3,213,411 |
| 2024-09-03 | 16.06 | 16.48 | 15.9 | 16.12 | +0.75% | 970 | 1,563,877 |
| 2024-09-02 | 16.37 | 16.68 | 15.94 | 16 | -2.91% | 3,015 | 4,892,764 |
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：