股票概览
21.4
+9.24%
+1.81
21.19
开盘价
21.55
最高价
20.15
最低价
209,982
成交量
数据更新至: 2024-09-30
技术指标
18.91
MA5 (5日均线)
17.85
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 | 21.19 | 21.55 | 20.15 | 21.4 | +9.24% | 209,982 | 441,265,716 |
| 2024-09-27 | 18.54 | 19.86 | 18.54 | 19.59 | +6.64% | 78,372 | 149,698,868 |
| 2024-09-26 | 17.74 | 18.38 | 17.65 | 18.37 | +3.43% | 76,326 | 137,538,234 |
| 2024-09-25 | 17.45 | 18.39 | 17.45 | 17.76 | +2.01% | 101,032 | 181,756,722 |
| 2024-09-24 | 16.85 | 17.42 | 16.66 | 17.41 | +3.69% | 75,661 | 129,650,392 |
| 2024-09-23 | 16.79 | 17.14 | 16.69 | 16.79 | 0% | 31,501 | 53,301,543 |
| 2024-09-20 | 16.87 | 16.99 | 16.71 | 16.79 | -0.65% | 21,813 | 36,711,806 |
| 2024-09-19 | 16.79 | 17.1 | 16.6 | 16.9 | +1.02% | 28,707 | 48,455,462 |
| 2024-09-18 | 16.79 | 16.93 | 16.43 | 16.73 | -0.42% | 23,992 | 40,002,784 |
| 2024-09-13 | 17.18 | 17.3 | 16.79 | 16.8 | -2.33% | 32,926 | 55,913,135 |
| 2024-09-12 | 17.07 | 17.39 | 17.01 | 17.2 | +0.47% | 39,383 | 67,673,076 |
| 2024-09-11 | 17.04 | 17.25 | 16.93 | 17.12 | -0.12% | 30,773 | 52,568,782 |
| 2024-09-10 | 16.81 | 17.3 | 16.58 | 17.14 | +2.27% | 46,233 | 78,028,793 |
| 2024-09-09 | 16.71 | 16.95 | 16.51 | 16.76 | -0.48% | 26,960 | 45,256,733 |
| 2024-09-06 | 17.04 | 17.18 | 16.8 | 16.84 | -1.86% | 29,915 | 50,841,127 |
| 2024-09-05 | 16.85 | 17.23 | 16.84 | 17.16 | +1.9% | 45,234 | 77,260,782 |
| 2024-09-04 | 16.6 | 16.94 | 16.6 | 16.84 | +0.24% | 29,735 | 50,013,249 |
| 2024-09-03 | 16.94 | 16.97 | 16.67 | 16.8 | +0.72% | 31,314 | 52,666,523 |
| 2024-09-02 | 17.16 | 17.19 | 16.68 | 16.68 | -2.4% | 37,281 | 63,042,788 |
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：