股票概览
20.3
+19.98%
+3.38
19.49
开盘价
20.3
最高价
19.16
最低价
15,369,516
成交量
数据更新至: 2024-09-30
技术指标
15.14
MA5 (5日均线)
12.88
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 | 19.49 | 20.3 | 19.16 | 20.3 | +19.98% | 15,369,516 | 30,597,718,303 |
| 2024-09-27 | 14.76 | 16.92 | 14.53 | 16.92 | +20% | 18,026,542 | 28,163,847,792 |
| 2024-09-26 | 12.26 | 14.29 | 12.25 | 14.1 | +13.53% | 10,933,873 | 14,357,403,682 |
| 2024-09-25 | 12.32 | 12.8 | 12.16 | 12.42 | +3.85% | 9,169,734 | 11,425,846,227 |
| 2024-09-24 | 10.94 | 11.97 | 10.74 | 11.96 | +11.46% | 8,212,806 | 9,422,277,624 |
| 2024-09-23 | 10.77 | 10.83 | 10.68 | 10.73 | -0.28% | 1,094,177 | 1,176,058,978 |
| 2024-09-20 | 10.66 | 10.78 | 10.63 | 10.76 | 0% | 1,719,761 | 1,839,359,953 |
| 2024-09-19 | 10.51 | 11.06 | 10.46 | 10.76 | +3.16% | 3,454,169 | 3,720,765,153 |
| 2024-09-18 | 10.4 | 10.47 | 10.31 | 10.43 | +0.48% | 928,580 | 964,672,708 |
| 2024-09-13 | 10.45 | 10.54 | 10.38 | 10.38 | -0.67% | 968,291 | 1,011,898,287 |
| 2024-09-12 | 10.53 | 10.59 | 10.43 | 10.45 | -0.76% | 968,416 | 1,017,637,316 |
| 2024-09-11 | 10.48 | 10.57 | 10.46 | 10.53 | +0.1% | 940,124 | 988,136,986 |
| 2024-09-10 | 10.56 | 10.6 | 10.35 | 10.52 | -0.28% | 1,225,407 | 1,281,992,453 |
| 2024-09-09 | 10.48 | 10.65 | 10.42 | 10.55 | -0.09% | 1,309,104 | 1,379,306,178 |
| 2024-09-06 | 10.8 | 10.88 | 10.54 | 10.56 | -0.85% | 2,165,132 | 2,317,913,178 |
| 2024-09-05 | 10.47 | 10.7 | 10.47 | 10.65 | +1.82% | 1,488,531 | 1,580,923,392 |
| 2024-09-04 | 10.36 | 10.57 | 10.35 | 10.46 | 0% | 1,125,029 | 1,179,633,737 |
| 2024-09-03 | 10.35 | 10.53 | 10.34 | 10.46 | +0.58% | 1,308,935 | 1,365,458,076 |
| 2024-09-02 | 10.74 | 10.78 | 10.39 | 10.4 | -3.7% | 2,016,130 | 2,126,806,388 |
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：