股票概览
21.1
+12.41%
+2.33
19.5
开盘价
21.69
最高价
18.7
最低价
39,615
成交量
数据更新至: 2024-09-30
技术指标
18.55
MA5 (5日均线)
18.03
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 | 19.5 | 21.69 | 18.7 | 21.1 | +12.41% | 39,615 | 79,669,553 |
| 2024-09-27 | 18.27 | 19.19 | 17.92 | 18.77 | +4.39% | 25,478 | 47,166,479 |
| 2024-09-26 | 17.55 | 17.98 | 17.41 | 17.98 | +2.51% | 14,223 | 25,244,576 |
| 2024-09-25 | 17.55 | 17.85 | 17.29 | 17.54 | +1.04% | 15,758 | 27,766,518 |
| 2024-09-24 | 17.05 | 17.38 | 16.82 | 17.36 | +2.24% | 12,890 | 22,144,141 |
| 2024-09-23 | 17.38 | 17.47 | 16.93 | 16.98 | -2.41% | 12,508 | 21,386,799 |
| 2024-09-20 | 17.7 | 17.85 | 17.2 | 17.4 | -2.14% | 14,283 | 24,956,745 |
| 2024-09-19 | 17.45 | 18.2 | 17.35 | 17.78 | +0.74% | 23,280 | 41,322,816 |
| 2024-09-18 | 17.28 | 17.84 | 16.7 | 17.65 | -0.62% | 26,871 | 46,481,786 |
| 2024-09-13 | 16.83 | 18.85 | 16.66 | 17.76 | +5.53% | 28,978 | 51,132,940 |
| 2024-09-12 | 16.99 | 17.27 | 16.83 | 16.83 | -0.94% | 6,186 | 10,566,258 |
| 2024-09-11 | 17.12 | 17.25 | 16.91 | 16.99 | -0.76% | 6,722 | 11,484,259 |
| 2024-09-10 | 16.79 | 17.15 | 16.79 | 17.12 | +2.03% | 7,126 | 12,117,539 |
| 2024-09-09 | 16.7 | 17.03 | 16.42 | 16.78 | -0.12% | 5,830 | 9,757,396 |
| 2024-09-06 | 17.25 | 17.35 | 16.78 | 16.8 | -2.44% | 8,535 | 14,541,981 |
| 2024-09-05 | 17.09 | 17.25 | 17.03 | 17.22 | +0.7% | 8,651 | 14,834,745 |
| 2024-09-04 | 17.45 | 17.45 | 16.97 | 17.1 | -2.95% | 13,969 | 23,917,424 |
| 2024-09-03 | 17.15 | 17.78 | 17.1 | 17.62 | +3.34% | 18,997 | 33,325,651 |
| 2024-09-02 | 17.35 | 17.5 | 17.03 | 17.05 | -2.01% | 8,899 | 15,354,819 |
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：