股票概览
20.72
+17.39%
+3.07
19.9
开盘价
21
最高价
18.01
最低价
240,360
成交量
数据更新至: 2024-09-30
技术指标
16.64
MA5 (5日均线)
15.07
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 | 19.9 | 21 | 18.01 | 20.72 | +17.39% | 240,360 | 478,047,079 |
| 2024-09-27 | 16.21 | 18.08 | 16 | 17.65 | +8.75% | 243,311 | 413,434,369 |
| 2024-09-26 | 14.29 | 16.53 | 14.29 | 16.23 | +11.47% | 225,798 | 344,956,392 |
| 2024-09-25 | 13.7 | 15.68 | 13.7 | 14.56 | +3.85% | 181,317 | 268,498,863 |
| 2024-09-24 | 14.11 | 14.56 | 13.62 | 14.02 | +3.09% | 123,334 | 172,535,718 |
| 2024-09-23 | 13.61 | 13.83 | 13.29 | 13.6 | -1.31% | 62,539 | 84,701,923 |
| 2024-09-20 | 13.42 | 13.9 | 13.24 | 13.78 | +0.8% | 94,199 | 128,363,227 |
| 2024-09-19 | 13.4 | 14.12 | 13.28 | 13.67 | +0.89% | 116,240 | 160,118,578 |
| 2024-09-18 | 12.77 | 14.18 | 12.62 | 13.55 | +5.04% | 101,547 | 134,952,361 |
| 2024-09-13 | 12.9 | 13.29 | 12.82 | 12.9 | 0% | 48,572 | 63,560,591 |
| 2024-09-12 | 13.16 | 13.31 | 12.87 | 12.9 | -1.98% | 38,488 | 50,195,967 |
| 2024-09-11 | 13.23 | 13.4 | 13.08 | 13.16 | -1.2% | 36,601 | 48,346,811 |
| 2024-09-10 | 13.57 | 13.57 | 13.03 | 13.32 | -0.08% | 36,611 | 48,531,948 |
| 2024-09-09 | 13.25 | 13.43 | 13 | 13.33 | +0.08% | 35,788 | 47,492,879 |
| 2024-09-06 | 13.9 | 13.9 | 13.25 | 13.32 | -3.9% | 70,066 | 94,617,661 |
| 2024-09-05 | 13.7 | 14.29 | 13.56 | 13.86 | +3.05% | 85,820 | 119,096,618 |
| 2024-09-04 | 13.38 | 13.98 | 13.34 | 13.45 | -0.3% | 54,928 | 74,687,017 |
| 2024-09-03 | 13.4 | 13.78 | 13.3 | 13.49 | +0.6% | 56,154 | 75,945,170 |
| 2024-09-02 | 13.8 | 14 | 13.38 | 13.41 | -3.94% | 84,571 | 115,065,456 |
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：