股票概览
20
+5.99%
+1.13
19.55
开盘价
20.28
最高价
19.3
最低价
320,514
成交量
数据更新至: 2024-09-30
技术指标
18.59
MA5 (5日均线)
18.04
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 | 19.55 | 20.28 | 19.3 | 20 | +5.99% | 320,514 | 633,944,192 |
| 2024-09-27 | 18.3 | 18.98 | 18.3 | 18.87 | +3.11% | 73,777 | 138,088,195 |
| 2024-09-26 | 18.08 | 18.3 | 17.6 | 18.3 | +1.1% | 113,850 | 204,413,061 |
| 2024-09-25 | 17.76 | 18.66 | 17.66 | 18.1 | +2.43% | 158,048 | 288,656,005 |
| 2024-09-24 | 17.59 | 17.78 | 17.18 | 17.67 | +1.09% | 111,650 | 195,527,290 |
| 2024-09-23 | 17.79 | 18.08 | 17.42 | 17.48 | -1.63% | 64,938 | 114,572,268 |
| 2024-09-20 | 17.59 | 17.82 | 17.45 | 17.77 | +1.31% | 74,803 | 132,175,056 |
| 2024-09-19 | 17.81 | 17.86 | 17.49 | 17.54 | -0.96% | 84,512 | 149,041,478 |
| 2024-09-18 | 16.88 | 17.88 | 16.72 | 17.71 | +4.73% | 135,977 | 238,247,026 |
| 2024-09-13 | 16.92 | 17.1 | 16.77 | 16.91 | -0.41% | 47,924 | 81,360,558 |
| 2024-09-12 | 16.74 | 17.24 | 16.59 | 16.98 | +1.31% | 90,715 | 154,243,110 |
| 2024-09-11 | 16.48 | 16.8 | 16.33 | 16.76 | +1.33% | 53,963 | 89,954,571 |
| 2024-09-10 | 16.4 | 16.59 | 16.26 | 16.54 | +0.67% | 44,659 | 73,332,540 |
| 2024-09-09 | 16.61 | 16.73 | 16.35 | 16.43 | -1.32% | 46,535 | 76,563,006 |
| 2024-09-06 | 16.59 | 16.76 | 16.37 | 16.65 | +0.06% | 61,351 | 101,919,659 |
| 2024-09-05 | 16.98 | 17.04 | 16.22 | 16.64 | -2.18% | 114,704 | 189,825,855 |
| 2024-09-04 | 17.08 | 17.25 | 16.63 | 17.01 | -0.76% | 72,004 | 122,263,823 |
| 2024-09-03 | 16.64 | 17.25 | 16.57 | 17.14 | +3% | 114,640 | 195,440,769 |
| 2024-09-02 | 16.59 | 16.9 | 16.51 | 16.64 | +0.36% | 101,786 | 170,190,948 |
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：