股票概览
21.01
+10%
+1.91
20.2
开盘价
21.01
最高价
19.99
最低价
219,069
成交量
数据更新至: 2024-09-30
技术指标
18.89
MA5 (5日均线)
18.21
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 | 20.2 | 21.01 | 19.99 | 21.01 | +10% | 219,069 | 452,020,036 |
| 2024-09-27 | 18.59 | 19.15 | 18.56 | 19.1 | +4.09% | 63,121 | 118,845,743 |
| 2024-09-26 | 17.85 | 18.35 | 17.85 | 18.35 | +2.46% | 74,934 | 135,557,621 |
| 2024-09-25 | 18.08 | 18.4 | 17.9 | 17.91 | -0.94% | 94,992 | 172,766,694 |
| 2024-09-24 | 17.8 | 18.1 | 17.44 | 18.08 | +2.15% | 98,971 | 176,632,121 |
| 2024-09-23 | 17.71 | 17.88 | 17.59 | 17.7 | -0.28% | 58,348 | 103,589,103 |
| 2024-09-20 | 17.59 | 17.91 | 17.51 | 17.75 | +0.68% | 74,861 | 132,837,682 |
| 2024-09-19 | 17.21 | 17.65 | 17.03 | 17.63 | +1.79% | 80,377 | 139,709,351 |
| 2024-09-18 | 17.8 | 17.84 | 17.12 | 17.32 | +0.64% | 78,597 | 137,343,318 |
| 2024-09-13 | 17.41 | 17.49 | 17.21 | 17.21 | -1.54% | 41,888 | 72,579,315 |
| 2024-09-12 | 17.58 | 17.69 | 17.42 | 17.48 | -0.11% | 53,667 | 94,192,954 |
| 2024-09-11 | 17.43 | 17.68 | 17.39 | 17.5 | 0% | 54,884 | 96,003,783 |
| 2024-09-10 | 16.95 | 17.63 | 16.82 | 17.5 | +3.61% | 82,311 | 142,047,084 |
| 2024-09-09 | 17.6 | 17.6 | 16.73 | 16.89 | -3.38% | 99,051 | 168,979,758 |
| 2024-09-06 | 17.91 | 18 | 17.33 | 17.48 | +1.69% | 142,800 | 253,260,863 |
| 2024-09-05 | 17.06 | 17.3 | 16.93 | 17.19 | +2.26% | 69,328 | 118,856,438 |
| 2024-09-04 | 16.72 | 16.96 | 16.68 | 16.81 | -0.41% | 23,733 | 39,894,486 |
| 2024-09-03 | 16.61 | 16.91 | 16.6 | 16.88 | +1.69% | 29,055 | 48,732,750 |
| 2024-09-02 | 17 | 17.15 | 16.59 | 16.6 | -1.83% | 36,324 | 60,816,079 |
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：