股票概览
20.95
+6.4%
+1.26
20
开盘价
21.19
最高价
19.67
最低价
484,655
成交量
数据更新至: 2024-09-30
技术指标
19.62
MA5 (5日均线)
19.28
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 | 21.19 | 19.67 | 20.95 | +6.4% | 484,655 | 987,018,783 |
| 2024-09-27 | 19.35 | 19.86 | 19.2 | 19.69 | +2.29% | 198,647 | 386,850,649 |
| 2024-09-26 | 19.28 | 19.36 | 18.71 | 19.25 | -0.67% | 233,366 | 444,582,388 |
| 2024-09-25 | 18.84 | 20 | 18.68 | 19.38 | +2.87% | 254,535 | 497,307,838 |
| 2024-09-24 | 19.06 | 19.36 | 18.35 | 18.84 | -1.15% | 229,058 | 428,292,647 |
| 2024-09-23 | 18.87 | 19.52 | 18.87 | 19.06 | +0.26% | 110,501 | 212,061,138 |
| 2024-09-20 | 18.89 | 19.18 | 18.77 | 19.01 | -0.11% | 96,417 | 183,040,203 |
| 2024-09-19 | 19.06 | 19.22 | 18.76 | 19.03 | -0.1% | 144,347 | 273,471,330 |
| 2024-09-18 | 18.42 | 19.25 | 18.36 | 19.05 | +2.97% | 153,337 | 290,750,793 |
| 2024-09-13 | 18.26 | 18.66 | 18.06 | 18.5 | +1.09% | 153,377 | 283,188,882 |
| 2024-09-12 | 17.9 | 18.6 | 17.9 | 18.3 | +1.72% | 135,479 | 248,500,328 |
| 2024-09-11 | 17.7 | 18.28 | 17.61 | 17.99 | +1.07% | 127,992 | 230,466,959 |
| 2024-09-10 | 17.72 | 18.1 | 17.62 | 17.8 | -0.11% | 125,260 | 222,640,489 |
| 2024-09-09 | 17.83 | 18.08 | 17.68 | 17.82 | -0.11% | 138,070 | 245,699,678 |
| 2024-09-06 | 18.23 | 18.3 | 17.81 | 17.84 | -1.38% | 132,122 | 238,032,188 |
| 2024-09-05 | 18.82 | 18.84 | 17.95 | 18.09 | -3.62% | 194,952 | 354,086,538 |
| 2024-09-04 | 18.81 | 19.12 | 18.28 | 18.77 | -1.31% | 147,632 | 276,906,217 |
| 2024-09-03 | 18.32 | 19.13 | 18.23 | 19.02 | +3.76% | 200,839 | 377,268,020 |
| 2024-09-02 | 18.39 | 18.78 | 18.13 | 18.33 | -0.27% | 168,193 | 309,558,850 |
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：