股票概览
20.08
+19.88%
+3.33
16.82
开盘价
20.08
最高价
16.82
最低价
510,530
成交量
数据更新至: 2024-09-30
技术指标
15.56
MA5 (5日均线)
14.06
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 | 16.82 | 20.08 | 16.82 | 20.08 | +19.88% | 510,530 | 930,592,249 |
| 2024-09-27 | 15.84 | 17.77 | 15.58 | 16.75 | +9.91% | 505,670 | 828,728,428 |
| 2024-09-26 | 12.7 | 15.24 | 12.7 | 15.24 | +20% | 339,457 | 489,027,205 |
| 2024-09-25 | 13.02 | 13.22 | 12.7 | 12.7 | -2.53% | 169,291 | 219,346,832 |
| 2024-09-24 | 12.64 | 13.06 | 12.33 | 13.03 | +3.25% | 145,732 | 185,603,192 |
| 2024-09-23 | 12.8 | 12.96 | 12.6 | 12.62 | -0.63% | 97,769 | 124,813,845 |
| 2024-09-20 | 12.65 | 12.88 | 12.49 | 12.7 | +0.4% | 97,300 | 123,359,555 |
| 2024-09-19 | 12.59 | 12.8 | 12.43 | 12.65 | -0.47% | 118,575 | 149,696,115 |
| 2024-09-18 | 12.08 | 12.83 | 12.01 | 12.71 | +5.04% | 174,457 | 218,284,549 |
| 2024-09-13 | 12.24 | 12.36 | 12.06 | 12.1 | -1.06% | 79,197 | 96,648,242 |
| 2024-09-12 | 12.4 | 12.53 | 12.21 | 12.23 | -1.45% | 76,429 | 94,644,132 |
| 2024-09-11 | 12.32 | 12.65 | 12.27 | 12.41 | +0.65% | 93,095 | 115,760,336 |
| 2024-09-10 | 11.92 | 12.4 | 11.87 | 12.33 | +2.92% | 100,057 | 121,726,862 |
| 2024-09-09 | 12.1 | 12.24 | 11.82 | 11.98 | -1.64% | 103,226 | 123,832,215 |
| 2024-09-06 | 11.9 | 12.44 | 11.84 | 12.18 | +2.44% | 162,306 | 197,819,993 |
| 2024-09-05 | 11.5 | 12.2 | 11.5 | 11.89 | +3.39% | 142,567 | 170,985,473 |
| 2024-09-04 | 11.25 | 11.71 | 11.24 | 11.5 | +0.88% | 92,666 | 106,876,962 |
| 2024-09-03 | 11.17 | 11.46 | 11.12 | 11.4 | +2.06% | 73,583 | 83,565,063 |
| 2024-09-02 | 11.52 | 11.61 | 11.15 | 11.17 | -3.71% | 94,637 | 107,503,518 |
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：