股票概览
21.15
+6.28%
+1.25
20.49
开盘价
21.28
最高价
20.06
最低价
539,550
成交量
数据更新至: 2024-09-30
技术指标
19.92
MA5 (5日均线)
19.32
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 | 20.49 | 21.28 | 20.06 | 21.15 | +6.28% | 539,550 | 1,116,669,192 |
| 2024-09-27 | 20.1 | 20.23 | 19.78 | 19.9 | -0.2% | 168,692 | 337,468,125 |
| 2024-09-26 | 19.42 | 19.99 | 19.32 | 19.94 | +2.68% | 104,512 | 205,685,753 |
| 2024-09-25 | 19.3 | 19.62 | 19.22 | 19.42 | +1.09% | 98,905 | 192,554,309 |
| 2024-09-24 | 18.67 | 19.47 | 18.39 | 19.21 | +4.01% | 153,835 | 291,710,168 |
| 2024-09-23 | 18.9 | 19 | 18.4 | 18.47 | -2.33% | 81,084 | 150,420,037 |
| 2024-09-20 | 19.07 | 19.07 | 18.67 | 18.91 | -0.89% | 110,093 | 207,585,220 |
| 2024-09-19 | 18.71 | 19.14 | 18.29 | 19.08 | +1.92% | 110,838 | 208,657,847 |
| 2024-09-18 | 18.36 | 18.72 | 18.33 | 18.72 | +1.74% | 71,805 | 133,612,050 |
| 2024-09-13 | 18.15 | 18.56 | 18.08 | 18.4 | +1.1% | 85,821 | 157,846,358 |
| 2024-09-12 | 18.54 | 18.61 | 17.88 | 18.2 | -1.99% | 134,230 | 244,081,166 |
| 2024-09-11 | 18.82 | 18.91 | 18.35 | 18.57 | -1.59% | 78,700 | 145,996,868 |
| 2024-09-10 | 19.25 | 19.34 | 18.75 | 18.87 | -2.23% | 81,513 | 154,193,841 |
| 2024-09-09 | 19.38 | 19.5 | 19.18 | 19.3 | +0.26% | 67,109 | 129,726,831 |
| 2024-09-06 | 19.43 | 19.51 | 19.25 | 19.25 | -0.67% | 59,942 | 116,185,471 |
| 2024-09-05 | 19.06 | 19.45 | 19.06 | 19.38 | +1.41% | 86,185 | 166,652,515 |
| 2024-09-04 | 18.91 | 19.2 | 18.82 | 19.11 | +1% | 94,840 | 181,069,884 |
| 2024-09-03 | 18.55 | 19.05 | 18.46 | 18.92 | +1.39% | 100,718 | 190,264,949 |
| 2024-09-02 | 18.58 | 18.86 | 18.36 | 18.66 | +0.32% | 116,932 | 218,505,304 |
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：