股票概览
20.65
+19.92%
+3.43
18
开盘价
20.66
最高价
17.61
最低价
266,293
成交量
数据更新至: 2024-09-30
技术指标
15.46
MA5 (5日均线)
13.49
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 | 20.66 | 17.61 | 20.65 | +19.92% | 266,293 | 510,967,753 |
| 2024-09-27 | 15.72 | 17.5 | 15.7 | 17.22 | +16.67% | 235,312 | 386,286,429 |
| 2024-09-26 | 12.25 | 14.76 | 12.15 | 14.76 | +20% | 143,627 | 196,382,053 |
| 2024-09-25 | 12.49 | 12.78 | 12.27 | 12.3 | -0.4% | 47,584 | 59,396,569 |
| 2024-09-24 | 11.71 | 12.48 | 11.71 | 12.35 | +5.56% | 49,267 | 59,582,667 |
| 2024-09-23 | 11.66 | 12.07 | 11.6 | 11.7 | 0% | 27,454 | 32,374,542 |
| 2024-09-20 | 11.88 | 11.88 | 11.58 | 11.7 | -0.76% | 21,077 | 24,621,855 |
| 2024-09-19 | 11.25 | 12.29 | 11.2 | 11.79 | +5.83% | 45,860 | 53,903,129 |
| 2024-09-18 | 11.4 | 11.4 | 10.98 | 11.14 | -1.42% | 12,312 | 13,676,986 |
| 2024-09-13 | 11.52 | 11.56 | 11.29 | 11.3 | -1.99% | 13,465 | 15,327,933 |
| 2024-09-12 | 11.67 | 11.75 | 11.51 | 11.53 | -4% | 16,205 | 18,806,273 |
| 2024-09-11 | 12.11 | 12.15 | 11.94 | 12.01 | -0.58% | 16,915 | 20,351,298 |
| 2024-09-10 | 12.11 | 12.17 | 11.88 | 12.08 | +0.33% | 15,846 | 19,025,677 |
| 2024-09-09 | 12 | 12.23 | 11.99 | 12.04 | -0.99% | 16,436 | 19,839,316 |
| 2024-09-06 | 12.4 | 12.43 | 12.12 | 12.16 | -1.62% | 13,942 | 17,062,353 |
| 2024-09-05 | 12.07 | 12.38 | 12.01 | 12.36 | +3% | 24,701 | 30,289,299 |
| 2024-09-04 | 11.9 | 12.15 | 11.85 | 12 | +0.08% | 15,349 | 18,499,154 |
| 2024-09-03 | 11.9 | 12.12 | 11.81 | 11.99 | +0.59% | 16,321 | 19,551,739 |
| 2024-09-02 | 12.46 | 12.54 | 11.9 | 11.92 | -5.4% | 37,262 | 45,110,240 |
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：