股票概览
20.06
+9.08%
+1.67
19.5
开盘价
20.15
最高价
18.71
最低价
623,606
成交量
数据更新至: 2024-09-30
技术指标
17.11
MA5 (5日均线)
15.78
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 | 19.5 | 20.15 | 18.71 | 20.06 | +9.08% | 623,606 | 1,218,276,478 |
| 2024-09-27 | 17.5 | 18.39 | 17.21 | 18.39 | +9.99% | 575,444 | 1,030,572,086 |
| 2024-09-26 | 15.1 | 16.72 | 15.04 | 16.72 | +10% | 372,242 | 598,724,146 |
| 2024-09-25 | 15.33 | 15.64 | 15.16 | 15.2 | +0.07% | 196,902 | 303,877,960 |
| 2024-09-24 | 14.8 | 15.21 | 14.56 | 15.19 | +3.97% | 181,540 | 271,342,282 |
| 2024-09-23 | 14.59 | 14.88 | 14.56 | 14.61 | +0.14% | 79,715 | 117,187,785 |
| 2024-09-20 | 14.5 | 14.69 | 14.35 | 14.59 | +0.14% | 86,826 | 125,897,254 |
| 2024-09-19 | 14.29 | 14.89 | 14.2 | 14.57 | +3.19% | 154,338 | 225,178,032 |
| 2024-09-18 | 14.31 | 14.38 | 13.9 | 14.12 | -1.26% | 75,250 | 105,870,661 |
| 2024-09-13 | 14.56 | 14.62 | 14.3 | 14.3 | -1.92% | 60,286 | 87,086,415 |
| 2024-09-12 | 14.63 | 14.85 | 14.58 | 14.58 | -0.41% | 71,389 | 104,944,121 |
| 2024-09-11 | 14.47 | 14.65 | 14.43 | 14.64 | +0.41% | 68,931 | 100,265,337 |
| 2024-09-10 | 14.42 | 14.6 | 14.27 | 14.58 | +1.46% | 84,453 | 121,950,641 |
| 2024-09-09 | 14.41 | 14.51 | 14.28 | 14.37 | -1.37% | 67,602 | 97,150,747 |
| 2024-09-06 | 15 | 15 | 14.55 | 14.57 | -2.54% | 95,612 | 140,670,454 |
| 2024-09-05 | 14.7 | 15.02 | 14.7 | 14.95 | +1.56% | 92,774 | 138,180,494 |
| 2024-09-04 | 14.66 | 14.89 | 14.64 | 14.72 | -0.41% | 71,769 | 105,790,908 |
| 2024-09-03 | 14.71 | 14.94 | 14.65 | 14.78 | +0.48% | 85,643 | 126,508,680 |
| 2024-09-02 | 15.14 | 15.17 | 14.7 | 14.71 | -3.6% | 124,612 | 185,115,053 |
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：