股票概览
21.78
+14.75%
+2.8
19.8
开盘价
22.5
最高价
19.72
最低价
26,197
成交量
数据更新至: 2024-09-30
技术指标
18.88
MA5 (5日均线)
18.05
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 | 19.8 | 22.5 | 19.72 | 21.78 | +14.75% | 26,197 | 54,565,278 |
| 2024-09-27 | 18.41 | 18.99 | 18.3 | 18.98 | +4.46% | 8,371 | 15,629,473 |
| 2024-09-26 | 17.65 | 18.26 | 17.44 | 18.17 | +2.48% | 5,065 | 9,090,811 |
| 2024-09-25 | 17.93 | 18.16 | 17.68 | 17.73 | -0.11% | 7,670 | 13,742,986 |
| 2024-09-24 | 17.07 | 18.08 | 17.04 | 17.75 | +3.98% | 8,210 | 14,329,048 |
| 2024-09-23 | 17.03 | 17.09 | 16.78 | 17.07 | +0.71% | 2,737 | 4,630,184 |
| 2024-09-20 | 17.4 | 17.4 | 16.88 | 16.95 | -1.74% | 3,282 | 5,590,517 |
| 2024-09-19 | 17.32 | 17.54 | 17.18 | 17.25 | +0.17% | 3,200 | 5,546,537 |
| 2024-09-18 | 17.6 | 17.68 | 17 | 17.22 | -1.99% | 3,218 | 5,592,691 |
| 2024-09-13 | 18.05 | 18.05 | 17.42 | 17.57 | -2.28% | 3,116 | 5,483,520 |
| 2024-09-12 | 18.2 | 18.25 | 17.86 | 17.98 | -0.77% | 3,075 | 5,555,539 |
| 2024-09-11 | 18.16 | 18.29 | 18.06 | 18.12 | -0.49% | 1,352 | 2,455,741 |
| 2024-09-10 | 17.8 | 18.3 | 17.61 | 18.21 | +1.9% | 7,077 | 12,765,913 |
| 2024-09-09 | 17.86 | 17.99 | 17.56 | 17.87 | 0% | 1,304 | 2,322,229 |
| 2024-09-06 | 18.07 | 18.11 | 17.75 | 17.87 | -1.49% | 2,417 | 4,341,498 |
| 2024-09-05 | 18.07 | 18.25 | 17.73 | 18.14 | +1.28% | 6,197 | 11,144,052 |
| 2024-09-04 | 17.78 | 18.09 | 17.5 | 17.91 | -0.72% | 6,414 | 11,407,770 |
| 2024-09-03 | 18.22 | 18.44 | 17.76 | 18.04 | -1.04% | 6,607 | 11,973,332 |
| 2024-09-02 | 18.45 | 18.46 | 18.11 | 18.23 | -0.87% | 5,558 | 10,155,811 |
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：