股票概览
21.85
+5.86%
+1.21
20.99
开盘价
22
最高价
20.41
最低价
210,974
成交量
数据更新至: 2024-09-30
技术指标
20.46
MA5 (5日均线)
19.67
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 | 20.99 | 22 | 20.41 | 21.85 | +5.86% | 210,974 | 447,073,630 |
| 2024-09-27 | 20.64 | 20.83 | 20.42 | 20.64 | +1.43% | 54,385 | 112,003,551 |
| 2024-09-26 | 19.99 | 20.38 | 19.78 | 20.35 | +1.8% | 77,990 | 156,887,884 |
| 2024-09-25 | 19.59 | 20.44 | 19.59 | 19.99 | +2.72% | 113,546 | 228,298,557 |
| 2024-09-24 | 18.91 | 19.61 | 18.47 | 19.46 | +3.79% | 128,814 | 247,140,352 |
| 2024-09-23 | 18.94 | 19.1 | 18.61 | 18.75 | -0.64% | 53,607 | 100,804,135 |
| 2024-09-20 | 18.86 | 18.97 | 18.48 | 18.87 | -0.37% | 86,853 | 162,980,019 |
| 2024-09-19 | 19 | 19.2 | 18.75 | 18.94 | +0.16% | 46,470 | 88,138,897 |
| 2024-09-18 | 19.01 | 19.1 | 18.72 | 18.91 | -0.05% | 37,379 | 70,528,739 |
| 2024-09-13 | 19.3 | 19.43 | 18.92 | 18.92 | -2.02% | 47,056 | 89,966,892 |
| 2024-09-12 | 19.45 | 19.61 | 19.26 | 19.31 | -1.53% | 46,379 | 89,956,043 |
| 2024-09-11 | 19.57 | 19.93 | 19.5 | 19.61 | -1.36% | 49,285 | 96,885,490 |
| 2024-09-10 | 19.97 | 20.18 | 19.6 | 19.88 | -0.85% | 29,954 | 59,264,825 |
| 2024-09-09 | 20.29 | 20.44 | 20 | 20.05 | -1.38% | 46,060 | 92,874,641 |
| 2024-09-06 | 19.88 | 20.48 | 19.86 | 20.33 | +1.85% | 72,254 | 146,362,463 |
| 2024-09-05 | 19.79 | 20.02 | 19.62 | 19.96 | +0.86% | 35,773 | 71,206,177 |
| 2024-09-04 | 19.64 | 19.95 | 19.51 | 19.79 | +0.15% | 32,189 | 63,768,475 |
| 2024-09-03 | 19.87 | 20.22 | 19.51 | 19.76 | -0.55% | 50,720 | 100,124,698 |
| 2024-09-02 | 19.84 | 20.23 | 19.74 | 19.87 | +0.35% | 45,593 | 91,155,155 |
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：