股票概览
21.65
+18.89%
+3.44
19.15
开盘价
21.74
最高价
18.45
最低价
637,271
成交量
数据更新至: 2024-09-30
技术指标
18.27
MA5 (5日均线)
17.04
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 | 19.15 | 21.74 | 18.45 | 21.65 | +18.89% | 637,271 | 1,275,395,564 |
| 2024-09-27 | 17.48 | 18.5 | 17.29 | 18.21 | +4.96% | 473,014 | 847,783,895 |
| 2024-09-26 | 17.01 | 17.45 | 16.8 | 17.35 | +1.76% | 363,259 | 624,767,456 |
| 2024-09-25 | 16.55 | 17.67 | 16.55 | 17.05 | -0.35% | 494,502 | 849,356,538 |
| 2024-09-24 | 16.01 | 18.49 | 15.87 | 17.11 | +5.81% | 576,985 | 978,902,334 |
| 2024-09-23 | 16.2 | 16.27 | 15.71 | 16.17 | -1.82% | 320,319 | 513,359,489 |
| 2024-09-20 | 15.63 | 16.82 | 15.5 | 16.47 | +3.52% | 486,402 | 793,183,198 |
| 2024-09-19 | 15.6 | 16.66 | 15.6 | 15.91 | -0.69% | 430,911 | 693,077,370 |
| 2024-09-18 | 16.13 | 17.3 | 15.73 | 16.02 | +10.71% | 540,934 | 884,997,352 |
| 2024-09-13 | 14.88 | 15.24 | 14.43 | 14.47 | -4.17% | 221,655 | 326,861,081 |
| 2024-09-12 | 15.51 | 15.73 | 15.1 | 15.1 | -2.77% | 217,529 | 336,107,488 |
| 2024-09-11 | 15.5 | 15.94 | 15.2 | 15.53 | -2.57% | 250,601 | 388,271,891 |
| 2024-09-10 | 14.79 | 16.5 | 14.79 | 15.94 | +4.52% | 359,850 | 564,338,736 |
| 2024-09-09 | 16.3 | 17.39 | 15.03 | 15.25 | -3.54% | 420,028 | 683,093,820 |
| 2024-09-06 | 15.3 | 16.35 | 15.12 | 15.81 | +2.86% | 357,023 | 560,204,425 |
| 2024-09-05 | 15.24 | 15.43 | 15.09 | 15.37 | +0.07% | 142,260 | 217,645,506 |
| 2024-09-04 | 14.97 | 15.6 | 14.92 | 15.36 | +0.79% | 221,395 | 338,911,615 |
| 2024-09-03 | 15.13 | 15.42 | 15.11 | 15.24 | -0.46% | 159,512 | 243,289,451 |
| 2024-09-02 | 15.43 | 15.78 | 15.22 | 15.31 | -1.03% | 302,394 | 468,478,252 |
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：