股票概览
20.23
+9.06%
+1.68
19.43
开盘价
20.29
最高价
19.01
最低价
404,745
成交量
数据更新至: 2024-09-30
技术指标
18.05
MA5 (5日均线)
17.08
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 | 19.43 | 20.29 | 19.01 | 20.23 | +9.06% | 404,745 | 802,085,169 |
| 2024-09-27 | 18 | 18.72 | 17.88 | 18.55 | +4.51% | 173,159 | 316,825,893 |
| 2024-09-26 | 16.92 | 17.75 | 16.87 | 17.75 | +4.66% | 228,556 | 396,883,099 |
| 2024-09-25 | 16.98 | 17.36 | 16.85 | 16.96 | +1.19% | 201,214 | 344,193,195 |
| 2024-09-24 | 16.18 | 16.77 | 15.9 | 16.76 | +4.95% | 166,928 | 273,447,653 |
| 2024-09-23 | 15.93 | 16.17 | 15.89 | 15.97 | -0.06% | 69,644 | 111,844,771 |
| 2024-09-20 | 16.21 | 16.22 | 15.86 | 15.98 | -1.24% | 88,832 | 141,740,917 |
| 2024-09-19 | 16.26 | 16.5 | 15.9 | 16.18 | +0.19% | 122,631 | 198,842,368 |
| 2024-09-18 | 16.28 | 16.39 | 15.82 | 16.15 | -0.8% | 93,973 | 151,092,355 |
| 2024-09-13 | 16.51 | 16.61 | 16.25 | 16.28 | -1.39% | 74,645 | 122,382,205 |
| 2024-09-12 | 16.83 | 17.06 | 16.5 | 16.51 | -1.84% | 72,245 | 120,632,970 |
| 2024-09-11 | 16.71 | 17 | 16.55 | 16.82 | +0.18% | 91,249 | 153,253,256 |
| 2024-09-10 | 16.76 | 16.84 | 16.33 | 16.79 | +0.24% | 117,781 | 195,182,277 |
| 2024-09-09 | 16.72 | 16.96 | 16.61 | 16.75 | -0.3% | 76,062 | 127,580,707 |
| 2024-09-06 | 17.29 | 17.36 | 16.78 | 16.8 | -2.89% | 91,669 | 155,623,761 |
| 2024-09-05 | 17.05 | 17.46 | 16.97 | 17.3 | +1.41% | 118,726 | 204,652,388 |
| 2024-09-04 | 17 | 17.23 | 16.9 | 17.06 | -0.23% | 87,434 | 149,368,994 |
| 2024-09-03 | 16.76 | 17.29 | 16.72 | 17.1 | +2.52% | 126,849 | 216,395,842 |
| 2024-09-02 | 17.14 | 17.45 | 16.67 | 16.68 | -3.19% | 154,055 | 262,007,321 |
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：