股票概览
20.22
+16.41%
+2.85
20.75
开盘价
20.75
最高价
17.78
最低价
135,876
成交量
数据更新至: 2024-09-30
技术指标
17.26
MA5 (5日均线)
16.08
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 | 20.75 | 20.75 | 17.78 | 20.22 | +16.41% | 135,876 | 263,924,213 |
| 2024-09-27 | 16.57 | 17.8 | 16.42 | 17.37 | +4.64% | 118,258 | 201,031,256 |
| 2024-09-26 | 15.99 | 16.9 | 15.9 | 16.6 | +1.72% | 94,115 | 155,145,686 |
| 2024-09-25 | 16.1 | 16.92 | 16.07 | 16.32 | +3.23% | 122,070 | 200,760,282 |
| 2024-09-24 | 15.55 | 15.91 | 15.16 | 15.81 | +1.67% | 90,657 | 141,101,097 |
| 2024-09-23 | 15.8 | 16.09 | 15.4 | 15.55 | -3.83% | 92,894 | 145,310,795 |
| 2024-09-20 | 17.5 | 17.95 | 15.83 | 16.17 | +0.19% | 147,522 | 244,617,815 |
| 2024-09-19 | 13.46 | 16.14 | 13.28 | 16.14 | +20% | 85,700 | 130,129,246 |
| 2024-09-18 | 13.26 | 13.5 | 12.55 | 13.45 | +2.28% | 32,605 | 42,200,695 |
| 2024-09-13 | 12.96 | 13.9 | 12.9 | 13.15 | +0.92% | 41,681 | 55,819,048 |
| 2024-09-12 | 13.14 | 13.34 | 13 | 13.03 | -1.59% | 12,785 | 16,815,702 |
| 2024-09-11 | 13.4 | 13.42 | 13.19 | 13.24 | -0.75% | 12,685 | 16,845,863 |
| 2024-09-10 | 13.24 | 13.38 | 13.12 | 13.34 | +0.6% | 18,296 | 24,272,188 |
| 2024-09-09 | 13.68 | 13.68 | 13.01 | 13.26 | +0.45% | 20,087 | 26,586,506 |
| 2024-09-06 | 13.99 | 13.99 | 13.19 | 13.2 | -4.56% | 38,106 | 51,369,868 |
| 2024-09-05 | 13.8 | 14.09 | 13.68 | 13.83 | +1.02% | 35,848 | 49,519,853 |
| 2024-09-04 | 13.88 | 14.3 | 13.48 | 13.69 | -0.07% | 53,409 | 73,734,286 |
| 2024-09-03 | 13.55 | 13.75 | 13.4 | 13.7 | +1.18% | 20,678 | 28,157,538 |
| 2024-09-02 | 13.68 | 13.86 | 13.49 | 13.54 | -1.1% | 17,546 | 23,940,991 |
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：