股票概览
21.79
+19.99%
+3.63
19.5
开盘价
21.79
最高价
18.9
最低价
951,379
成交量
数据更新至: 2024-09-30
技术指标
18.93
MA5 (5日均线)
16.22
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 | 21.79 | 18.9 | 21.79 | +19.99% | 951,379 | 1,979,279,719 |
| 2024-09-27 | 16.71 | 18.61 | 16.71 | 18.16 | +5.46% | 1,188,301 | 2,139,060,068 |
| 2024-09-26 | 18 | 18.61 | 16.6 | 17.22 | -10.17% | 1,206,148 | 2,128,587,192 |
| 2024-09-25 | 17.5 | 19.73 | 16.85 | 19.17 | +4.81% | 1,410,022 | 2,587,534,185 |
| 2024-09-24 | 17.23 | 19.96 | 16.55 | 18.29 | +9.32% | 1,569,288 | 2,823,890,919 |
| 2024-09-23 | 14 | 16.73 | 13.71 | 16.73 | +20.01% | 919,389 | 1,406,951,559 |
| 2024-09-20 | 12.7 | 14.85 | 12.7 | 13.94 | +10.37% | 925,804 | 1,294,149,937 |
| 2024-09-19 | 12.28 | 13.23 | 11.88 | 12.63 | +1.04% | 717,296 | 898,748,014 |
| 2024-09-18 | 11.62 | 13.18 | 11.45 | 12.5 | +5.93% | 697,973 | 861,619,175 |
| 2024-09-13 | 11.88 | 12.28 | 11.58 | 11.8 | -5.45% | 659,883 | 781,584,225 |
| 2024-09-12 | 11.48 | 13.49 | 11.41 | 12.48 | +7.59% | 957,138 | 1,177,590,512 |
| 2024-09-11 | 11.91 | 12 | 11.28 | 11.6 | -5.31% | 831,770 | 962,548,795 |
| 2024-09-10 | 10.37 | 12.25 | 10.3 | 12.25 | +19.98% | 827,334 | 961,225,414 |
| 2024-09-09 | 10.23 | 10.45 | 10.06 | 10.21 | -1.83% | 196,387 | 200,848,420 |
| 2024-09-06 | 10.88 | 11.2 | 10.33 | 10.4 | -1.79% | 355,861 | 383,992,131 |
| 2024-09-05 | 10.42 | 10.77 | 10.34 | 10.59 | +1.92% | 231,065 | 243,621,365 |
| 2024-09-04 | 10.65 | 10.68 | 10.33 | 10.39 | -4.77% | 266,902 | 279,263,861 |
| 2024-09-03 | 10.47 | 11.2 | 10.21 | 10.91 | +4.5% | 459,456 | 493,242,828 |
| 2024-09-02 | 10.7 | 10.99 | 10.4 | 10.44 | -1.32% | 438,102 | 467,966,353 |
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：