股票概览
20.45
+15.86%
+2.8
18.42
开盘价
20.73
最高价
17.94
最低价
1,037,574
成交量
数据更新至: 2024-09-30
技术指标
17.41
MA5 (5日均线)
16.31
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 | 18.42 | 20.73 | 17.94 | 20.45 | +15.86% | 1,037,574 | 1,995,146,052 |
| 2024-09-27 | 16.84 | 17.99 | 16.63 | 17.65 | +5.88% | 645,017 | 1,117,627,653 |
| 2024-09-26 | 16.13 | 16.7 | 16.09 | 16.67 | +2.77% | 488,609 | 804,362,450 |
| 2024-09-25 | 16.25 | 16.77 | 16.1 | 16.22 | +1% | 549,071 | 901,641,153 |
| 2024-09-24 | 15.22 | 16.18 | 15.13 | 16.06 | +5.87% | 457,599 | 719,054,953 |
| 2024-09-23 | 15.35 | 15.6 | 15.13 | 15.17 | -1.17% | 224,127 | 343,586,975 |
| 2024-09-20 | 15.15 | 15.55 | 15.03 | 15.35 | +1.72% | 275,558 | 423,357,721 |
| 2024-09-19 | 15.16 | 15.32 | 14.93 | 15.09 | +0.6% | 232,539 | 351,555,963 |
| 2024-09-18 | 15.26 | 15.38 | 14.92 | 15 | -2.53% | 288,244 | 433,764,548 |
| 2024-09-13 | 15.35 | 15.69 | 15.31 | 15.39 | +0.13% | 356,889 | 554,490,943 |
| 2024-09-12 | 15.74 | 15.83 | 15.3 | 15.37 | -2.23% | 401,393 | 619,242,190 |
| 2024-09-11 | 15.86 | 15.98 | 15.47 | 15.72 | -0.51% | 252,191 | 394,536,737 |
| 2024-09-10 | 15.66 | 15.95 | 15.4 | 15.8 | +0.25% | 229,057 | 359,508,338 |
| 2024-09-09 | 15.76 | 16.05 | 15.6 | 15.76 | -0.25% | 270,010 | 425,267,943 |
| 2024-09-06 | 16.27 | 16.29 | 15.74 | 15.8 | -2.35% | 297,442 | 475,147,707 |
| 2024-09-05 | 16.42 | 16.45 | 16.16 | 16.18 | -1.22% | 295,699 | 480,928,255 |
| 2024-09-04 | 16.64 | 16.69 | 16.16 | 16.38 | -3.08% | 351,219 | 574,477,005 |
| 2024-09-03 | 17 | 17.41 | 16.81 | 16.9 | -1.52% | 266,023 | 452,388,295 |
| 2024-09-02 | 17.56 | 17.68 | 16.92 | 17.16 | -2.33% | 453,000 | 782,906,713 |
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：