股票概览
21.47
+9.32%
+1.83
20.67
开盘价
21.58
最高价
20.28
最低价
310,651
成交量
数据更新至: 2024-09-30
技术指标
19.30
MA5 (5日均线)
18.49
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 | 20.67 | 21.58 | 20.28 | 21.47 | +9.32% | 310,651 | 653,482,669 |
| 2024-09-27 | 19.12 | 19.75 | 19.12 | 19.64 | +3.7% | 111,895 | 217,420,241 |
| 2024-09-26 | 18.24 | 18.98 | 18.18 | 18.94 | +3.44% | 98,706 | 183,564,113 |
| 2024-09-25 | 18.25 | 18.63 | 18.18 | 18.31 | +0.94% | 101,128 | 186,462,169 |
| 2024-09-24 | 17.63 | 18.15 | 17.51 | 18.14 | +3.42% | 88,867 | 159,125,542 |
| 2024-09-23 | 17.33 | 17.75 | 17.3 | 17.54 | +0.63% | 67,255 | 118,550,200 |
| 2024-09-20 | 17.58 | 17.6 | 17.25 | 17.43 | -1.41% | 63,584 | 110,477,916 |
| 2024-09-19 | 17.71 | 17.95 | 17.44 | 17.68 | +0.17% | 91,944 | 162,602,538 |
| 2024-09-18 | 18.08 | 18.1 | 17.17 | 17.65 | -2.38% | 109,440 | 191,884,524 |
| 2024-09-13 | 18.47 | 18.47 | 18.05 | 18.08 | -1.69% | 48,207 | 87,636,787 |
| 2024-09-12 | 18.47 | 18.72 | 18.32 | 18.39 | -0.16% | 42,857 | 79,240,004 |
| 2024-09-11 | 18.42 | 18.58 | 18.3 | 18.42 | -0.86% | 44,469 | 82,066,560 |
| 2024-09-10 | 18.35 | 18.66 | 17.93 | 18.58 | +1.53% | 70,087 | 128,136,155 |
| 2024-09-09 | 18.53 | 18.57 | 18.23 | 18.3 | -1.19% | 42,084 | 77,275,064 |
| 2024-09-06 | 18.69 | 18.84 | 18.5 | 18.52 | -0.96% | 38,440 | 71,548,145 |
| 2024-09-05 | 18.66 | 18.95 | 18.63 | 18.7 | +0.05% | 41,858 | 78,614,743 |
| 2024-09-04 | 18.41 | 18.73 | 18.3 | 18.69 | +1.14% | 64,154 | 119,228,247 |
| 2024-09-03 | 18.55 | 18.79 | 18.41 | 18.48 | +0.05% | 53,578 | 99,503,765 |
| 2024-09-02 | 18.78 | 18.84 | 18.45 | 18.47 | -1.7% | 66,147 | 123,326,745 |
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：