股票概览
20.77
+17.54%
+3.1
18.58
开盘价
20.77
最高价
18.31
最低价
129,404
成交量
数据更新至: 2024-09-30
技术指标
17.27
MA5 (5日均线)
16.22
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 | 18.58 | 20.77 | 18.31 | 20.77 | +17.54% | 129,404 | 252,467,713 |
| 2024-09-27 | 16.61 | 17.93 | 16.61 | 17.67 | +7.94% | 89,475 | 153,646,647 |
| 2024-09-26 | 15.67 | 16.37 | 15.55 | 16.37 | +3.87% | 54,115 | 86,068,523 |
| 2024-09-25 | 15.88 | 16.25 | 15.72 | 15.76 | -0.13% | 54,556 | 87,394,456 |
| 2024-09-24 | 15.24 | 15.79 | 15.09 | 15.78 | +4.02% | 45,074 | 69,898,101 |
| 2024-09-23 | 15.22 | 15.45 | 15.05 | 15.17 | -0.33% | 13,264 | 20,229,024 |
| 2024-09-20 | 15.5 | 15.5 | 15.08 | 15.22 | -1.04% | 17,821 | 27,102,799 |
| 2024-09-19 | 15.18 | 15.52 | 15.18 | 15.38 | +1.72% | 24,029 | 36,887,833 |
| 2024-09-18 | 14.96 | 15.3 | 14.86 | 15.12 | +0.8% | 17,568 | 26,415,336 |
| 2024-09-13 | 15.56 | 15.6 | 14.94 | 15 | -3.29% | 26,066 | 39,581,363 |
| 2024-09-12 | 15.61 | 15.92 | 15.51 | 15.51 | -0.89% | 14,147 | 22,272,263 |
| 2024-09-11 | 15.52 | 15.85 | 15.34 | 15.65 | +0.32% | 17,789 | 27,798,324 |
| 2024-09-10 | 15.39 | 15.65 | 15.25 | 15.6 | +1.36% | 18,967 | 29,287,971 |
| 2024-09-09 | 15.5 | 15.64 | 15.24 | 15.39 | -1.03% | 20,917 | 32,199,984 |
| 2024-09-06 | 16.11 | 16.14 | 15.51 | 15.55 | -3.42% | 23,766 | 37,320,044 |
| 2024-09-05 | 16.1 | 16.33 | 15.97 | 16.1 | 0% | 19,596 | 31,533,336 |
| 2024-09-04 | 16.09 | 16.41 | 15.9 | 16.1 | -0.8% | 16,558 | 26,728,300 |
| 2024-09-03 | 16.19 | 16.48 | 16.09 | 16.23 | -0.12% | 20,314 | 32,975,234 |
| 2024-09-02 | 16.65 | 16.96 | 16.2 | 16.25 | -3.16% | 27,596 | 45,600,057 |
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：