股票概览
20.96
+16.38%
+2.95
18.72
开盘价
21.23
最高价
18.43
最低价
168,403
成交量
数据更新至: 2024-09-30
技术指标
17.84
MA5 (5日均线)
16.61
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 | 18.72 | 21.23 | 18.43 | 20.96 | +16.38% | 168,403 | 332,432,059 |
| 2024-09-27 | 17.4 | 18.36 | 17.13 | 18.01 | +4.47% | 94,256 | 167,300,285 |
| 2024-09-26 | 16.76 | 17.27 | 16.76 | 17.24 | +1.65% | 73,805 | 125,567,793 |
| 2024-09-25 | 16.13 | 17.82 | 16.1 | 16.96 | +5.74% | 113,162 | 191,274,721 |
| 2024-09-24 | 15.67 | 16.07 | 15.51 | 16.04 | +2.49% | 41,075 | 65,187,117 |
| 2024-09-23 | 15.45 | 15.8 | 15.33 | 15.65 | +0.84% | 19,856 | 30,965,220 |
| 2024-09-20 | 15.61 | 15.71 | 15.38 | 15.52 | +0.19% | 23,653 | 36,703,018 |
| 2024-09-19 | 14.97 | 15.52 | 14.9 | 15.49 | +3.75% | 26,038 | 39,910,397 |
| 2024-09-18 | 15.29 | 15.33 | 14.7 | 14.93 | -2.35% | 21,945 | 32,703,669 |
| 2024-09-13 | 15.63 | 15.65 | 15.26 | 15.29 | -1.74% | 20,765 | 31,982,813 |
| 2024-09-12 | 15.81 | 15.9 | 15.54 | 15.56 | -0.89% | 25,338 | 39,724,817 |
| 2024-09-11 | 15.78 | 15.85 | 15.61 | 15.7 | -1.81% | 37,893 | 59,486,713 |
| 2024-09-10 | 15.71 | 16.1 | 15.56 | 15.99 | +1.78% | 42,993 | 68,353,699 |
| 2024-09-09 | 15.55 | 15.98 | 15.45 | 15.71 | -0.25% | 39,333 | 61,856,351 |
| 2024-09-06 | 15.6 | 16.65 | 15.6 | 15.75 | +0.25% | 76,301 | 122,138,948 |
| 2024-09-05 | 15.39 | 16.1 | 15.39 | 15.71 | +2.75% | 63,244 | 99,743,457 |
| 2024-09-04 | 15.22 | 15.48 | 15.17 | 15.29 | -0.2% | 16,908 | 25,942,210 |
| 2024-09-03 | 15.11 | 15.46 | 15.11 | 15.32 | +1.39% | 20,353 | 31,106,271 |
| 2024-09-02 | 15.51 | 15.52 | 15.07 | 15.11 | -2.01% | 21,125 | 32,289,724 |
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：