股票概览
21.92
+9.98%
+1.99
20.9
开盘价
21.92
最高价
20.3
最低价
689,075
成交量
数据更新至: 2024-09-30
技术指标
19.45
MA5 (5日均线)
18.46
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 | 20.9 | 21.92 | 20.3 | 21.92 | +9.98% | 689,075 | 1,470,341,746 |
| 2024-09-27 | 19.14 | 19.94 | 19.04 | 19.93 | +5.56% | 326,859 | 637,588,232 |
| 2024-09-26 | 18.1 | 18.88 | 18.09 | 18.88 | +3.62% | 324,581 | 601,027,103 |
| 2024-09-25 | 18.38 | 18.75 | 18.22 | 18.22 | -0.38% | 362,590 | 669,912,921 |
| 2024-09-24 | 17.72 | 18.3 | 17.46 | 18.29 | +3.63% | 326,841 | 586,486,535 |
| 2024-09-23 | 17.3 | 17.85 | 17.22 | 17.65 | +0.8% | 205,129 | 361,416,077 |
| 2024-09-20 | 17.62 | 17.73 | 17.31 | 17.51 | -0.62% | 155,548 | 272,717,168 |
| 2024-09-19 | 17.48 | 17.88 | 17.23 | 17.62 | +0.86% | 238,240 | 419,001,122 |
| 2024-09-18 | 17.6 | 17.74 | 17.13 | 17.47 | +2.34% | 201,301 | 350,542,376 |
| 2024-09-13 | 17.35 | 17.46 | 17.07 | 17.07 | -1.61% | 107,910 | 186,048,737 |
| 2024-09-12 | 17.86 | 17.92 | 17.33 | 17.35 | -2.36% | 138,313 | 243,195,226 |
| 2024-09-11 | 17.61 | 17.8 | 17.5 | 17.77 | +0.28% | 97,197 | 172,035,538 |
| 2024-09-10 | 17.61 | 17.9 | 17.27 | 17.72 | +0.85% | 129,469 | 227,150,760 |
| 2024-09-09 | 17.47 | 17.82 | 17.45 | 17.57 | -0.11% | 100,424 | 177,048,647 |
| 2024-09-06 | 17.97 | 18.08 | 17.55 | 17.59 | -2.28% | 140,731 | 250,177,411 |
| 2024-09-05 | 17.86 | 18.14 | 17.74 | 18 | +1.18% | 116,828 | 209,554,859 |
| 2024-09-04 | 17.72 | 18.01 | 17.59 | 17.79 | -0.73% | 119,952 | 213,547,703 |
| 2024-09-03 | 17.79 | 18.07 | 17.79 | 17.92 | +0.56% | 124,368 | 222,986,130 |
| 2024-09-02 | 18.55 | 18.74 | 17.8 | 17.82 | -3.57% | 208,218 | 378,785,248 |
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：