股票概览
21.25
+15.36%
+2.83
19.43
开盘价
21.64
最高价
18.59
最低价
110,778
成交量
数据更新至: 2024-09-30
技术指标
18.15
MA5 (5日均线)
17.16
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 | 19.43 | 21.64 | 18.59 | 21.25 | +15.36% | 110,778 | 222,499,063 |
| 2024-09-27 | 17.5 | 18.84 | 17.46 | 18.42 | +6.54% | 76,758 | 139,022,325 |
| 2024-09-26 | 16.97 | 17.29 | 16.81 | 17.29 | +1.89% | 40,411 | 69,008,878 |
| 2024-09-25 | 16.95 | 17.43 | 16.72 | 16.97 | +0.95% | 50,754 | 86,795,747 |
| 2024-09-24 | 16.56 | 16.82 | 16.1 | 16.81 | +2% | 47,648 | 78,868,758 |
| 2024-09-23 | 16.17 | 16.8 | 15.9 | 16.48 | +2.42% | 45,212 | 74,446,152 |
| 2024-09-20 | 16.06 | 16.32 | 15.97 | 16.09 | -0.06% | 29,699 | 47,946,701 |
| 2024-09-19 | 15.98 | 16.17 | 15.85 | 16.1 | +1.13% | 29,617 | 47,523,021 |
| 2024-09-18 | 16.28 | 16.35 | 15.69 | 15.92 | -2.21% | 32,502 | 51,669,584 |
| 2024-09-13 | 17.02 | 17.17 | 16.28 | 16.28 | -4.29% | 44,509 | 73,527,143 |
| 2024-09-12 | 17.45 | 17.59 | 16.95 | 17.01 | -2.24% | 33,697 | 58,114,777 |
| 2024-09-11 | 17.63 | 17.79 | 17.33 | 17.4 | -2.52% | 29,232 | 51,121,899 |
| 2024-09-10 | 17.59 | 17.89 | 17.2 | 17.85 | +1.59% | 41,532 | 73,121,265 |
| 2024-09-09 | 17.58 | 17.8 | 17.32 | 17.57 | 0% | 33,754 | 59,403,066 |
| 2024-09-06 | 18.01 | 18.02 | 17.5 | 17.57 | -2.39% | 47,804 | 84,569,719 |
| 2024-09-05 | 18.09 | 18.25 | 17.86 | 18 | -1.1% | 42,195 | 75,954,128 |
| 2024-09-04 | 18.82 | 18.82 | 17.7 | 18.2 | -3.81% | 70,429 | 127,546,310 |
| 2024-09-03 | 18.97 | 19.18 | 18.62 | 18.92 | -0.63% | 59,528 | 112,619,952 |
| 2024-09-02 | 19.27 | 19.85 | 18.96 | 19.04 | -2.16% | 86,378 | 166,741,314 |
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：