股票概览
21.15
+14.63%
+2.7
19.87
开盘价
21.72
最高价
19.2
最低价
52,990
成交量
数据更新至: 2024-09-30
技术指标
18.20
MA5 (5日均线)
17.10
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 | 19.87 | 21.72 | 19.2 | 21.15 | +14.63% | 52,990 | 107,450,414 |
| 2024-09-27 | 17.57 | 18.8 | 17.57 | 18.45 | +6.03% | 37,362 | 67,800,069 |
| 2024-09-26 | 17.09 | 17.43 | 16.99 | 17.4 | +1.81% | 21,221 | 36,573,911 |
| 2024-09-25 | 17 | 17.37 | 16.92 | 17.09 | +1.06% | 22,621 | 38,782,914 |
| 2024-09-24 | 16.76 | 17.09 | 16.53 | 16.91 | +1.32% | 21,914 | 36,829,795 |
| 2024-09-23 | 16.33 | 16.8 | 16.25 | 16.69 | +1.77% | 22,300 | 36,966,721 |
| 2024-09-20 | 16.07 | 16.52 | 15.84 | 16.4 | +2.5% | 21,288 | 34,697,418 |
| 2024-09-19 | 15.25 | 16.01 | 15.22 | 16 | +5.26% | 18,741 | 29,484,879 |
| 2024-09-18 | 15.7 | 15.83 | 14.93 | 15.2 | -3.37% | 17,657 | 26,828,084 |
| 2024-09-13 | 16.05 | 16.22 | 15.73 | 15.73 | -2.12% | 13,171 | 20,973,167 |
| 2024-09-12 | 15.95 | 16.39 | 15.95 | 16.07 | +0.88% | 16,488 | 26,715,602 |
| 2024-09-11 | 16.19 | 16.23 | 15.85 | 15.93 | -1.06% | 10,912 | 17,471,452 |
| 2024-09-10 | 15.99 | 16.27 | 15.7 | 16.1 | +0.88% | 13,564 | 21,669,825 |
| 2024-09-09 | 15.74 | 16 | 15.43 | 15.96 | +1.4% | 17,831 | 28,226,250 |
| 2024-09-06 | 16.4 | 16.44 | 15.73 | 15.74 | -3.49% | 19,307 | 30,912,819 |
| 2024-09-05 | 15.93 | 16.36 | 15.92 | 16.31 | +2.39% | 21,383 | 34,695,524 |
| 2024-09-04 | 16.37 | 16.43 | 15.89 | 15.93 | -2.69% | 26,295 | 42,395,921 |
| 2024-09-03 | 16.2 | 16.55 | 16.18 | 16.37 | +0.31% | 23,302 | 38,100,003 |
| 2024-09-02 | 16.9 | 17.19 | 16.27 | 16.32 | -5.12% | 40,980 | 68,155,181 |
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：