股票概览
21.76
+6.98%
+1.42
21.3
开盘价
22.09
最高价
20.34
最低价
304,014
成交量
数据更新至: 2024-09-30
技术指标
19.67
MA5 (5日均线)
19.01
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 | 21.3 | 22.09 | 20.34 | 21.76 | +6.98% | 304,014 | 649,629,023 |
| 2024-09-27 | 19.34 | 20.37 | 19.19 | 20.34 | +6.16% | 141,247 | 276,403,945 |
| 2024-09-26 | 18.08 | 19.16 | 18.02 | 19.16 | +4.41% | 183,772 | 343,223,342 |
| 2024-09-25 | 18.75 | 19.11 | 18.13 | 18.35 | -2.13% | 325,253 | 607,811,058 |
| 2024-09-24 | 18.36 | 19.02 | 17.81 | 18.75 | +2.57% | 286,363 | 529,300,657 |
| 2024-09-23 | 18.21 | 18.53 | 18.09 | 18.28 | +0.05% | 106,639 | 194,775,327 |
| 2024-09-20 | 18.5 | 18.62 | 17.97 | 18.27 | -1.62% | 118,770 | 216,289,935 |
| 2024-09-19 | 18.73 | 18.88 | 18.43 | 18.57 | -0.91% | 132,548 | 246,864,383 |
| 2024-09-18 | 17.74 | 18.99 | 17.66 | 18.74 | +5.04% | 155,795 | 287,768,656 |
| 2024-09-13 | 18.38 | 18.58 | 17.78 | 17.84 | -3.41% | 105,947 | 190,659,116 |
| 2024-09-12 | 18.31 | 18.76 | 18.22 | 18.47 | +0.49% | 157,316 | 291,501,789 |
| 2024-09-11 | 17.39 | 18.47 | 17.14 | 18.38 | +5.51% | 222,819 | 403,382,577 |
| 2024-09-10 | 16.9 | 17.57 | 16.7 | 17.42 | +3.81% | 129,050 | 221,383,209 |
| 2024-09-09 | 17.2 | 17.52 | 16.63 | 16.78 | -3.62% | 110,849 | 187,679,778 |
| 2024-09-06 | 17.15 | 17.66 | 17.01 | 17.41 | +1.46% | 135,390 | 235,771,965 |
| 2024-09-05 | 16.8 | 17.25 | 16.66 | 17.16 | +2.14% | 122,212 | 207,993,420 |
| 2024-09-04 | 16.85 | 16.98 | 16.57 | 16.8 | -1.29% | 103,400 | 173,325,386 |
| 2024-09-03 | 16.88 | 17.14 | 16.61 | 17.02 | +0.83% | 122,529 | 206,925,707 |
| 2024-09-02 | 17.19 | 17.47 | 16.87 | 16.88 | -2.71% | 199,529 | 341,839,992 |
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：