股票概览
20.57
+8.38%
+1.59
19.56
开盘价
20.77
最高价
19.09
最低价
53,254
成交量
数据更新至: 2024-09-30
技术指标
18.50
MA5 (5日均线)
17.77
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 | 19.56 | 20.77 | 19.09 | 20.57 | +8.38% | 53,254 | 106,560,460 |
| 2024-09-27 | 18.22 | 19.22 | 18.12 | 18.98 | +4.98% | 34,794 | 64,915,824 |
| 2024-09-26 | 17.47 | 18.09 | 17.41 | 18.08 | +3.26% | 18,998 | 33,881,225 |
| 2024-09-25 | 17.53 | 17.98 | 17.45 | 17.51 | +0.92% | 18,643 | 32,971,696 |
| 2024-09-24 | 17.03 | 17.38 | 16.77 | 17.35 | +1.88% | 17,340 | 29,771,171 |
| 2024-09-23 | 17.1 | 17.24 | 16.85 | 17.03 | -0.41% | 7,169 | 12,236,129 |
| 2024-09-20 | 17.3 | 17.46 | 17 | 17.1 | -0.93% | 6,790 | 11,626,030 |
| 2024-09-19 | 16.95 | 17.29 | 16.84 | 17.26 | +2.13% | 9,870 | 16,918,565 |
| 2024-09-18 | 16.92 | 17.18 | 16.59 | 16.9 | -0.29% | 8,055 | 13,588,561 |
| 2024-09-13 | 17.37 | 17.52 | 16.93 | 16.95 | -2.64% | 9,432 | 16,212,112 |
| 2024-09-12 | 17.69 | 17.87 | 17.41 | 17.41 | -2.03% | 7,126 | 12,606,690 |
| 2024-09-11 | 17.67 | 17.97 | 17.67 | 17.77 | -0.39% | 5,924 | 10,563,215 |
| 2024-09-10 | 17.81 | 17.86 | 17.52 | 17.84 | +0.85% | 7,875 | 13,958,650 |
| 2024-09-09 | 17.61 | 17.88 | 17.32 | 17.69 | -0.06% | 9,765 | 17,244,896 |
| 2024-09-06 | 18.19 | 18.28 | 17.7 | 17.7 | -2.69% | 14,857 | 26,660,096 |
| 2024-09-05 | 18.07 | 18.28 | 18.06 | 18.19 | +0.72% | 13,195 | 23,960,673 |
| 2024-09-04 | 18.1 | 18.3 | 17.93 | 18.06 | -0.17% | 17,885 | 32,364,579 |
| 2024-09-03 | 17.82 | 18.33 | 17.61 | 18.09 | +0.33% | 31,258 | 56,104,639 |
| 2024-09-02 | 17.4 | 18.83 | 17.4 | 18.03 | +5.32% | 47,662 | 87,011,662 |
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：