股票概览
20.37
+15.08%
+2.67
18.65
开盘价
20.88
最高价
18.25
最低价
217,251
成交量
数据更新至: 2024-09-30
技术指标
17.19
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 | 18.65 | 20.88 | 18.25 | 20.37 | +15.08% | 217,251 | 422,630,946 |
| 2024-09-27 | 16.72 | 18.13 | 16.62 | 17.7 | +7.86% | 136,852 | 237,599,306 |
| 2024-09-26 | 15.6 | 16.42 | 15.56 | 16.41 | +4.26% | 70,255 | 112,612,426 |
| 2024-09-25 | 15.86 | 16.25 | 15.73 | 15.74 | +0.13% | 68,348 | 109,315,357 |
| 2024-09-24 | 14.8 | 15.73 | 14.76 | 15.72 | +6.72% | 89,015 | 136,073,353 |
| 2024-09-23 | 14.91 | 15.04 | 14.68 | 14.73 | -1.8% | 37,828 | 55,940,367 |
| 2024-09-20 | 15.48 | 15.6 | 14.81 | 15 | -3.16% | 60,115 | 90,092,401 |
| 2024-09-19 | 15.67 | 16.08 | 15.42 | 15.49 | -0.26% | 66,968 | 104,887,600 |
| 2024-09-18 | 15.77 | 15.77 | 15.31 | 15.53 | -0.06% | 30,166 | 46,635,231 |
| 2024-09-13 | 16.16 | 16.6 | 15.52 | 15.54 | -3.84% | 57,393 | 91,040,916 |
| 2024-09-12 | 15.6 | 16.42 | 15.6 | 16.16 | +3.26% | 81,350 | 131,397,140 |
| 2024-09-11 | 15.08 | 15.96 | 15.05 | 15.65 | +3.3% | 68,119 | 105,788,216 |
| 2024-09-10 | 15.19 | 15.21 | 14.83 | 15.15 | -0.07% | 27,649 | 41,558,752 |
| 2024-09-09 | 15.21 | 15.51 | 15.08 | 15.16 | -1.11% | 30,384 | 46,419,248 |
| 2024-09-06 | 15.98 | 15.98 | 15.3 | 15.33 | -3.77% | 41,543 | 64,567,756 |
| 2024-09-05 | 16.07 | 16.3 | 15.91 | 15.93 | -0.69% | 36,175 | 58,189,315 |
| 2024-09-04 | 16.02 | 16.3 | 15.88 | 16.04 | -0.5% | 39,532 | 63,706,876 |
| 2024-09-03 | 16.13 | 16.35 | 15.97 | 16.12 | +0.31% | 43,769 | 70,697,120 |
| 2024-09-02 | 16.38 | 16.57 | 16.07 | 16.07 | -2.13% | 67,765 | 110,759,608 |
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：