股票概览
20.83
+12.72%
+2.35
19.67
开盘价
21.88
最高价
18.69
最低价
124,959
成交量
数据更新至: 2024-09-30
技术指标
17.18
MA5 (5日均线)
15.93
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 | 19.67 | 21.88 | 18.69 | 20.83 | +12.72% | 124,959 | 248,807,581 |
| 2024-09-27 | 16.82 | 19 | 16.41 | 18.48 | +13.3% | 129,149 | 225,059,690 |
| 2024-09-26 | 15.09 | 16.88 | 15.06 | 16.31 | +7.09% | 89,478 | 142,254,651 |
| 2024-09-25 | 15.08 | 15.64 | 15.05 | 15.23 | +1.06% | 55,463 | 85,254,377 |
| 2024-09-24 | 14.87 | 15.07 | 14.46 | 15.07 | +2.31% | 43,595 | 64,915,867 |
| 2024-09-23 | 14.76 | 14.91 | 14.52 | 14.73 | -1.14% | 23,862 | 35,207,721 |
| 2024-09-20 | 14.77 | 15.02 | 14.62 | 14.9 | +0.54% | 38,570 | 57,194,147 |
| 2024-09-19 | 14.39 | 14.97 | 14.39 | 14.82 | +3.06% | 31,457 | 46,485,764 |
| 2024-09-18 | 14.43 | 14.68 | 13.98 | 14.38 | -1.03% | 32,498 | 46,313,008 |
| 2024-09-13 | 14.98 | 15.15 | 14.53 | 14.53 | -2.09% | 31,230 | 46,279,242 |
| 2024-09-12 | 15.22 | 15.44 | 14.81 | 14.84 | -2.18% | 36,389 | 54,840,841 |
| 2024-09-11 | 15.45 | 15.55 | 15.16 | 15.17 | -1.24% | 30,111 | 46,089,364 |
| 2024-09-10 | 15.52 | 15.56 | 15 | 15.36 | -1.03% | 36,904 | 56,199,093 |
| 2024-09-09 | 15.3 | 15.62 | 14.88 | 15.52 | 0% | 42,392 | 65,147,519 |
| 2024-09-06 | 16.06 | 16.22 | 15.42 | 15.52 | -4.79% | 72,150 | 113,971,344 |
| 2024-09-05 | 16.08 | 16.62 | 16.08 | 16.3 | +1.31% | 65,500 | 107,217,582 |
| 2024-09-04 | 16.28 | 16.97 | 15.88 | 16.09 | -3.13% | 72,051 | 118,166,946 |
| 2024-09-03 | 16.5 | 16.78 | 16.02 | 16.61 | +0.73% | 76,313 | 125,390,567 |
| 2024-09-02 | 16.84 | 17.17 | 16.36 | 16.49 | -5.5% | 104,337 | 174,369,125 |
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：