股票概览
22
+12.47%
+2.44
20.4
开盘价
22.47
最高价
20.16
最低价
537,725
成交量
数据更新至: 2024-09-30
技术指标
19.17
MA5 (5日均线)
18.26
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 | 20.4 | 22.47 | 20.16 | 22 | +12.47% | 537,725 | 1,141,707,180 |
| 2024-09-27 | 18.72 | 19.95 | 18.71 | 19.56 | +5.9% | 286,774 | 553,884,620 |
| 2024-09-26 | 18.01 | 18.54 | 17.9 | 18.47 | +2.55% | 162,149 | 295,476,542 |
| 2024-09-25 | 17.91 | 18.72 | 17.91 | 18.01 | +1.18% | 187,369 | 343,009,404 |
| 2024-09-24 | 17.32 | 17.8 | 17.18 | 17.8 | +3.37% | 145,052 | 254,788,686 |
| 2024-09-23 | 17.21 | 17.38 | 17.09 | 17.22 | -0.23% | 66,590 | 114,503,354 |
| 2024-09-20 | 17.5 | 17.51 | 17.13 | 17.26 | -1.43% | 74,489 | 128,502,709 |
| 2024-09-19 | 17.56 | 17.86 | 17.3 | 17.51 | +0.46% | 106,732 | 187,767,931 |
| 2024-09-18 | 17.38 | 17.53 | 17.16 | 17.43 | +0.4% | 49,945 | 86,685,154 |
| 2024-09-13 | 17.69 | 17.7 | 17.35 | 17.36 | -1.7% | 56,614 | 98,937,877 |
| 2024-09-12 | 17.76 | 18.03 | 17.63 | 17.66 | -0.56% | 79,007 | 140,763,017 |
| 2024-09-11 | 17.46 | 18.06 | 17.44 | 17.76 | +0.57% | 100,640 | 178,921,595 |
| 2024-09-10 | 17.35 | 17.75 | 17.2 | 17.66 | +1.9% | 100,921 | 176,137,827 |
| 2024-09-09 | 17.31 | 17.52 | 17.22 | 17.33 | -0.52% | 61,637 | 106,868,971 |
| 2024-09-06 | 17.9 | 17.95 | 17.41 | 17.42 | -2.46% | 71,376 | 125,850,122 |
| 2024-09-05 | 18.03 | 18.04 | 17.8 | 17.86 | -0.45% | 67,462 | 120,867,560 |
| 2024-09-04 | 17.6 | 18.15 | 17.47 | 17.94 | +1.07% | 109,178 | 195,459,927 |
| 2024-09-03 | 17.53 | 17.84 | 17.48 | 17.75 | +1.08% | 87,685 | 155,102,352 |
| 2024-09-02 | 17.9 | 18.12 | 17.54 | 17.56 | -2.28% | 100,823 | 179,847,466 |
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：