股票概览
21.95
+7.39%
+1.51
20.92
开盘价
22.09
最高价
20.92
最低价
273,676
成交量
数据更新至: 2024-09-30
技术指标
19.99
MA5 (5日均线)
19.05
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 | 20.92 | 22.09 | 20.92 | 21.95 | +7.39% | 273,676 | 591,421,310 |
| 2024-09-27 | 20.02 | 20.8 | 20 | 20.44 | +3.08% | 132,791 | 269,256,202 |
| 2024-09-26 | 18.93 | 19.86 | 18.86 | 19.83 | +4.53% | 91,185 | 177,011,656 |
| 2024-09-25 | 18.97 | 19.31 | 18.88 | 18.97 | +1.12% | 77,819 | 148,693,792 |
| 2024-09-24 | 18.09 | 18.8 | 17.94 | 18.76 | +4.69% | 78,344 | 144,531,725 |
| 2024-09-23 | 17.87 | 18.16 | 17.81 | 17.92 | +0.22% | 42,687 | 76,981,409 |
| 2024-09-20 | 18.2 | 18.2 | 17.65 | 17.88 | -2.03% | 60,471 | 108,015,449 |
| 2024-09-19 | 18.33 | 18.44 | 17.78 | 18.25 | +0.39% | 57,694 | 104,661,889 |
| 2024-09-18 | 18.23 | 18.34 | 17.88 | 18.18 | -0.49% | 44,623 | 80,734,868 |
| 2024-09-13 | 18.43 | 18.5 | 18.27 | 18.27 | -0.87% | 31,751 | 58,329,972 |
| 2024-09-12 | 18.81 | 19.08 | 18.43 | 18.43 | -2.02% | 52,604 | 98,100,305 |
| 2024-09-11 | 19.03 | 19.05 | 18.69 | 18.81 | -0.21% | 41,106 | 77,324,870 |
| 2024-09-10 | 18.76 | 18.95 | 18.41 | 18.85 | +0.43% | 60,829 | 113,760,309 |
| 2024-09-09 | 18.53 | 18.94 | 18.52 | 18.77 | +1.3% | 56,916 | 106,610,642 |
| 2024-09-06 | 18.91 | 19 | 18.49 | 18.53 | -2.01% | 46,620 | 87,286,708 |
| 2024-09-05 | 18.68 | 19.06 | 18.63 | 18.91 | +1.61% | 40,312 | 76,092,527 |
| 2024-09-04 | 18.65 | 18.78 | 18.56 | 18.61 | -0.75% | 36,044 | 67,276,947 |
| 2024-09-03 | 18.35 | 18.92 | 18.35 | 18.75 | +1.57% | 53,222 | 99,681,508 |
| 2024-09-02 | 18.96 | 19.06 | 18.41 | 18.46 | -3.55% | 84,782 | 158,183,764 |
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：