股票概览
20.72
+19.42%
+3.37
18.35
开盘价
20.77
最高价
18.15
最低价
441,613
成交量
数据更新至: 2024-09-30
技术指标
16.43
MA5 (5日均线)
14.96
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 | 18.35 | 20.77 | 18.15 | 20.72 | +19.42% | 441,613 | 857,596,627 |
| 2024-09-27 | 16.5 | 17.93 | 16.06 | 17.35 | +9.88% | 333,138 | 562,455,249 |
| 2024-09-26 | 14.25 | 15.79 | 14.19 | 15.79 | +10.65% | 190,208 | 285,969,756 |
| 2024-09-25 | 14.2 | 14.6 | 14.18 | 14.27 | +1.86% | 106,357 | 153,055,908 |
| 2024-09-24 | 13.54 | 14.02 | 13.4 | 14.01 | +4.71% | 93,693 | 129,010,724 |
| 2024-09-23 | 13.59 | 13.8 | 13.35 | 13.38 | -1.33% | 41,145 | 55,668,029 |
| 2024-09-20 | 13.84 | 13.84 | 13.46 | 13.56 | -1.53% | 40,289 | 54,694,357 |
| 2024-09-19 | 13.35 | 13.99 | 13.32 | 13.77 | +3.77% | 62,791 | 85,940,227 |
| 2024-09-18 | 13.37 | 13.5 | 13.03 | 13.27 | -1.48% | 51,909 | 68,564,444 |
| 2024-09-13 | 13.79 | 13.82 | 13.44 | 13.47 | -2.39% | 49,988 | 67,997,637 |
| 2024-09-12 | 13.94 | 14.19 | 13.78 | 13.8 | -1.08% | 38,215 | 53,407,103 |
| 2024-09-11 | 13.85 | 14.08 | 13.76 | 13.95 | +0.58% | 39,642 | 55,324,991 |
| 2024-09-10 | 13.9 | 13.98 | 13.58 | 13.87 | -0.14% | 46,610 | 64,055,268 |
| 2024-09-09 | 13.76 | 14.1 | 13.75 | 13.89 | +0.43% | 47,222 | 65,733,025 |
| 2024-09-06 | 14.27 | 14.28 | 13.83 | 13.83 | -2.74% | 45,361 | 63,457,568 |
| 2024-09-05 | 14.05 | 14.39 | 14.05 | 14.22 | +1.21% | 39,768 | 56,594,522 |
| 2024-09-04 | 13.94 | 14.23 | 13.9 | 14.05 | +0.29% | 43,177 | 60,802,511 |
| 2024-09-03 | 13.91 | 14.2 | 13.8 | 14.01 | +0.57% | 45,696 | 64,021,186 |
| 2024-09-02 | 14.37 | 14.45 | 13.91 | 13.93 | -3.2% | 70,531 | 99,469,203 |
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：