股票概览
21.88
+7.57%
+1.54
20.97
开盘价
22.13
最高价
20.49
最低价
32,367
成交量
数据更新至: 2024-09-30
技术指标
20.08
MA5 (5日均线)
19.38
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 | 20.97 | 22.13 | 20.49 | 21.88 | +7.57% | 32,367 | 69,355,477 |
| 2024-09-27 | 19.86 | 20.59 | 19.75 | 20.34 | +3.25% | 15,329 | 30,926,655 |
| 2024-09-26 | 19.38 | 19.7 | 19.2 | 19.7 | +2.02% | 11,714 | 22,845,354 |
| 2024-09-25 | 19.45 | 19.68 | 19.18 | 19.31 | +0.84% | 10,506 | 20,423,674 |
| 2024-09-24 | 18.86 | 19.17 | 18.61 | 19.15 | +1.59% | 9,785 | 18,554,743 |
| 2024-09-23 | 18.72 | 19.01 | 18.72 | 18.85 | 0% | 6,166 | 11,640,466 |
| 2024-09-20 | 18.8 | 19.01 | 18.5 | 18.85 | +0.53% | 8,679 | 16,342,763 |
| 2024-09-19 | 18.62 | 18.86 | 18.33 | 18.75 | +2.46% | 8,302 | 15,508,597 |
| 2024-09-18 | 18.62 | 18.98 | 18.03 | 18.3 | -1.72% | 8,196 | 14,980,593 |
| 2024-09-13 | 18.95 | 19.05 | 18.62 | 18.62 | -1.64% | 10,039 | 18,857,313 |
| 2024-09-12 | 19.5 | 19.58 | 18.93 | 18.93 | -4.3% | 20,214 | 38,864,880 |
| 2024-09-11 | 20.61 | 22.19 | 19.49 | 19.78 | -3.32% | 49,080 | 100,885,196 |
| 2024-09-10 | 19.7 | 20.53 | 19.7 | 20.46 | +3.86% | 20,379 | 41,109,993 |
| 2024-09-09 | 19.25 | 19.73 | 19.25 | 19.7 | +1.6% | 5,213 | 10,218,859 |
| 2024-09-06 | 19.7 | 19.74 | 19.24 | 19.39 | -1.57% | 5,458 | 10,656,787 |
| 2024-09-05 | 19.52 | 19.74 | 19.43 | 19.7 | +1.55% | 4,295 | 8,423,995 |
| 2024-09-04 | 19.53 | 19.71 | 19.4 | 19.4 | -1.22% | 4,123 | 8,057,499 |
| 2024-09-03 | 19.68 | 19.83 | 19.4 | 19.64 | -0.15% | 4,706 | 9,239,996 |
| 2024-09-02 | 19.6 | 19.85 | 19.6 | 19.67 | -0.1% | 8,627 | 17,013,410 |
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：