股票概览
20.08
+9.73%
+1.78
19.9
开盘价
20.08
最高价
18.95
最低价
771,050
成交量
数据更新至: 2024-09-30
技术指标
17.58
MA5 (5日均线)
16.06
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 | 19.9 | 20.08 | 18.95 | 20.08 | +9.73% | 771,050 | 1,508,967,481 |
| 2024-09-27 | 17.88 | 18.73 | 17.62 | 18.3 | +5.78% | 771,058 | 1,403,892,183 |
| 2024-09-26 | 15.98 | 17.3 | 15.98 | 17.3 | +7.32% | 611,403 | 1,019,295,971 |
| 2024-09-25 | 16.45 | 17.07 | 16.02 | 16.12 | +0.12% | 631,602 | 1,043,356,138 |
| 2024-09-24 | 14.95 | 16.26 | 14.95 | 16.1 | +8.49% | 669,915 | 1,052,401,028 |
| 2024-09-23 | 14.91 | 15.1 | 14.62 | 14.84 | -1.59% | 343,890 | 512,077,908 |
| 2024-09-20 | 14.8 | 15.17 | 14.71 | 15.08 | +0.87% | 409,830 | 613,517,238 |
| 2024-09-19 | 14.23 | 15.01 | 14.01 | 14.95 | +5.43% | 564,701 | 829,453,486 |
| 2024-09-18 | 13.61 | 14.35 | 13.61 | 14.18 | +4.19% | 406,907 | 570,754,466 |
| 2024-09-13 | 13.56 | 13.94 | 13.46 | 13.61 | +0.96% | 470,766 | 646,533,210 |
| 2024-09-12 | 13.35 | 13.63 | 13.3 | 13.48 | +2.12% | 412,492 | 556,883,561 |
| 2024-09-11 | 13.44 | 13.44 | 13.04 | 13.2 | -2.58% | 343,704 | 452,791,071 |
| 2024-09-10 | 13.58 | 13.85 | 13.41 | 13.55 | +0.37% | 318,312 | 433,155,582 |
| 2024-09-09 | 13.45 | 13.65 | 13.16 | 13.5 | -0.15% | 380,096 | 509,075,531 |
| 2024-09-06 | 13.97 | 13.98 | 13.5 | 13.52 | -3.22% | 329,638 | 449,761,592 |
| 2024-09-05 | 14.33 | 14.51 | 13.85 | 13.97 | -2.44% | 340,180 | 478,083,055 |
| 2024-09-04 | 14.6 | 14.62 | 14.25 | 14.32 | -3.37% | 323,902 | 466,083,968 |
| 2024-09-03 | 14.86 | 15.02 | 14.68 | 14.82 | -0.47% | 254,190 | 376,166,943 |
| 2024-09-02 | 14.9 | 15.2 | 14.75 | 14.89 | -1.06% | 235,940 | 353,616,303 |
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：