股票概览
21.96
+19.54%
+3.59
19.55
开盘价
22
最高价
19.13
最低价
1,367,218
成交量
数据更新至: 2024-09-30
技术指标
17.96
MA5 (5日均线)
16.70
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 | 19.55 | 22 | 19.13 | 21.96 | +19.54% | 1,367,218 | 2,801,917,699 |
| 2024-09-27 | 17.28 | 18.79 | 17.14 | 18.37 | +8.76% | 867,151 | 1,558,717,354 |
| 2024-09-26 | 16.54 | 16.9 | 16.37 | 16.89 | +2.3% | 468,931 | 780,057,130 |
| 2024-09-25 | 16.26 | 17.29 | 16.21 | 16.51 | +2.87% | 627,051 | 1,045,376,884 |
| 2024-09-24 | 15.56 | 16.08 | 15.2 | 16.05 | +3.55% | 414,386 | 652,643,903 |
| 2024-09-23 | 15.52 | 15.75 | 15.35 | 15.5 | +0.39% | 188,616 | 294,308,097 |
| 2024-09-20 | 15.5 | 15.67 | 15.25 | 15.44 | -0.26% | 187,361 | 288,646,895 |
| 2024-09-19 | 15.44 | 15.77 | 15.15 | 15.48 | +1.44% | 267,379 | 413,432,910 |
| 2024-09-18 | 15.5 | 15.51 | 14.95 | 15.26 | -1.8% | 285,727 | 433,581,249 |
| 2024-09-13 | 15.9 | 15.95 | 15.53 | 15.54 | -2.33% | 274,907 | 431,214,146 |
| 2024-09-12 | 16.3 | 16.3 | 15.89 | 15.91 | -2.51% | 318,979 | 512,803,265 |
| 2024-09-11 | 16.02 | 16.35 | 15.94 | 16.32 | +2.38% | 400,235 | 649,470,065 |
| 2024-09-10 | 16.04 | 16.08 | 15.58 | 15.94 | -0.38% | 239,093 | 376,976,703 |
| 2024-09-09 | 15.8 | 16.13 | 15.75 | 16 | +0.25% | 211,104 | 337,528,055 |
| 2024-09-06 | 16.49 | 16.49 | 15.91 | 15.96 | -3.21% | 316,081 | 510,487,150 |
| 2024-09-05 | 16.58 | 16.72 | 16.33 | 16.49 | -0.72% | 308,861 | 509,908,909 |
| 2024-09-04 | 16.63 | 16.82 | 16.45 | 16.61 | -0.84% | 403,033 | 669,048,705 |
| 2024-09-03 | 16.26 | 16.86 | 16.26 | 16.75 | +2.51% | 444,622 | 741,011,536 |
| 2024-09-02 | 16.66 | 16.87 | 16.33 | 16.34 | -2.68% | 416,333 | 689,469,511 |
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：