股票概览
21.09
+8.94%
+1.73
19.93
开盘价
21.23
最高价
19.79
最低价
539,565
成交量
数据更新至: 2024-09-30
技术指标
18.82
MA5 (5日均线)
17.46
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 | 19.93 | 21.23 | 19.79 | 21.09 | +8.94% | 539,565 | 1,108,317,270 |
| 2024-09-27 | 18.78 | 19.51 | 18.55 | 19.36 | +4.42% | 153,246 | 291,530,514 |
| 2024-09-26 | 17.88 | 18.62 | 17.23 | 18.54 | +2.89% | 395,827 | 705,820,129 |
| 2024-09-25 | 18.31 | 18.75 | 17.89 | 18.02 | +5.57% | 524,029 | 956,377,226 |
| 2024-09-24 | 16.07 | 17.19 | 16.07 | 17.07 | +6.09% | 319,619 | 534,269,406 |
| 2024-09-23 | 16.08 | 16.31 | 16.01 | 16.09 | +0.19% | 156,473 | 252,375,122 |
| 2024-09-20 | 16.08 | 16.18 | 15.81 | 16.06 | -0.12% | 134,154 | 214,979,207 |
| 2024-09-19 | 16.22 | 16.3 | 15.68 | 16.08 | -0.5% | 214,062 | 341,917,531 |
| 2024-09-18 | 16.1 | 16.6 | 16 | 16.16 | +0.19% | 153,831 | 249,665,202 |
| 2024-09-13 | 16.49 | 16.52 | 15.97 | 16.13 | -1.83% | 209,059 | 339,351,649 |
| 2024-09-12 | 17.6 | 17.74 | 16.34 | 16.43 | -6.59% | 328,196 | 551,801,105 |
| 2024-09-11 | 17.46 | 17.8 | 17.28 | 17.59 | +1.27% | 200,687 | 352,867,767 |
| 2024-09-10 | 18.73 | 18.75 | 17.3 | 17.37 | -7.11% | 346,980 | 615,171,363 |
| 2024-09-09 | 19.14 | 19.4 | 18.7 | 18.7 | -2.09% | 168,176 | 318,624,420 |
| 2024-09-06 | 19.59 | 19.74 | 18.98 | 19.1 | -2.5% | 163,614 | 316,475,111 |
| 2024-09-05 | 20.44 | 20.5 | 19.5 | 19.59 | -3.88% | 216,495 | 429,307,560 |
| 2024-09-04 | 20.29 | 20.75 | 20.24 | 20.38 | -0.05% | 78,290 | 160,932,058 |
| 2024-09-03 | 20.19 | 20.8 | 20.13 | 20.39 | +0.44% | 148,175 | 304,411,601 |
| 2024-09-02 | 19.99 | 20.42 | 19.85 | 20.3 | +1.25% | 131,454 | 265,371,429 |
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：