股票概览
21.58
+13.82%
+2.62
20
开盘价
21.81
最高价
18.66
最低价
51,827
成交量
数据更新至: 2024-09-30
技术指标
18.33
MA5 (5日均线)
17.31
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 | 21.81 | 18.66 | 21.58 | +13.82% | 51,827 | 105,705,681 |
| 2024-09-27 | 17.51 | 19.13 | 17.51 | 18.96 | +8.97% | 35,101 | 65,373,160 |
| 2024-09-26 | 16.83 | 17.43 | 16.71 | 17.4 | +3.39% | 8,628 | 14,747,239 |
| 2024-09-25 | 17 | 17.26 | 16.73 | 16.83 | -0.18% | 8,743 | 14,895,288 |
| 2024-09-24 | 16.23 | 17.08 | 16.23 | 16.86 | +3.88% | 16,886 | 28,415,943 |
| 2024-09-23 | 16.4 | 16.54 | 16.18 | 16.23 | -1.04% | 3,380 | 5,522,840 |
| 2024-09-20 | 16.56 | 16.56 | 16.33 | 16.4 | -0.36% | 2,655 | 4,366,792 |
| 2024-09-19 | 16.21 | 16.59 | 16.08 | 16.46 | +2.17% | 3,718 | 6,086,513 |
| 2024-09-18 | 16.11 | 16.37 | 15.84 | 16.11 | -0.68% | 4,180 | 6,728,180 |
| 2024-09-13 | 16.4 | 16.53 | 16.2 | 16.22 | -1.46% | 4,058 | 6,635,527 |
| 2024-09-12 | 16.51 | 16.79 | 16.28 | 16.46 | -0.84% | 6,782 | 11,191,552 |
| 2024-09-11 | 16.5 | 16.66 | 16.36 | 16.6 | +0.06% | 2,835 | 4,692,075 |
| 2024-09-10 | 16.09 | 16.65 | 16.01 | 16.59 | +3.11% | 5,249 | 8,552,357 |
| 2024-09-09 | 15.96 | 16.13 | 15.71 | 16.09 | +0.19% | 3,000 | 4,792,090 |
| 2024-09-06 | 16.5 | 16.5 | 16 | 16.06 | -2.67% | 4,461 | 7,195,915 |
| 2024-09-05 | 16.15 | 16.55 | 16.12 | 16.5 | +2.1% | 4,768 | 7,834,562 |
| 2024-09-04 | 16.34 | 16.46 | 16.02 | 16.16 | -1.1% | 8,393 | 13,617,975 |
| 2024-09-03 | 16.24 | 16.77 | 16.16 | 16.34 | -1.15% | 4,448 | 7,323,877 |
| 2024-09-02 | 16.88 | 17.08 | 16.53 | 16.53 | -2.25% | 6,639 | 11,173,973 |
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：