股票概览
20.44
+9.36%
+1.75
19.5
开盘价
20.56
最高价
19.07
最低价
45,685
成交量
数据更新至: 2024-09-30
技术指标
18.11
MA5 (5日均线)
17.06
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 | 19.5 | 20.56 | 19.07 | 20.44 | +9.36% | 45,685 | 90,747,055 |
| 2024-09-27 | 18.49 | 18.69 | 18 | 18.69 | +4.01% | 18,251 | 33,619,384 |
| 2024-09-26 | 16.82 | 18.12 | 16.7 | 17.97 | +6.84% | 29,272 | 51,509,615 |
| 2024-09-25 | 16.86 | 17.14 | 16.71 | 16.82 | +1.08% | 14,765 | 25,028,771 |
| 2024-09-24 | 16.4 | 16.65 | 16.15 | 16.64 | +3.35% | 16,523 | 27,102,466 |
| 2024-09-23 | 15.91 | 16.28 | 15.85 | 16.1 | +0.69% | 6,581 | 10,601,057 |
| 2024-09-20 | 16.14 | 16.26 | 15.96 | 15.99 | -1.6% | 7,114 | 11,419,396 |
| 2024-09-19 | 15.94 | 16.45 | 15.94 | 16.25 | +2.39% | 8,680 | 14,088,823 |
| 2024-09-18 | 15.69 | 16.14 | 15.34 | 15.87 | +0.51% | 6,498 | 10,219,620 |
| 2024-09-13 | 16.07 | 16.22 | 15.78 | 15.79 | -1.74% | 4,381 | 6,972,995 |
| 2024-09-12 | 15.88 | 16.23 | 15.88 | 16.07 | +0.56% | 6,094 | 9,814,476 |
| 2024-09-11 | 16.02 | 16.1 | 15.86 | 15.98 | -0.25% | 4,827 | 7,717,512 |
| 2024-09-10 | 16.14 | 16.23 | 15.75 | 16.02 | +1.01% | 7,367 | 11,813,729 |
| 2024-09-09 | 15.85 | 15.97 | 15.72 | 15.86 | -0.5% | 4,866 | 7,697,067 |
| 2024-09-06 | 16.23 | 16.24 | 15.91 | 15.94 | -1.79% | 7,425 | 11,890,407 |
| 2024-09-05 | 16.18 | 16.32 | 16.05 | 16.23 | +1% | 7,557 | 12,255,506 |
| 2024-09-04 | 16.2 | 16.38 | 16.03 | 16.07 | -1.05% | 9,908 | 16,034,939 |
| 2024-09-03 | 16.07 | 16.39 | 15.94 | 16.24 | +1.5% | 11,635 | 18,905,668 |
| 2024-09-02 | 16.2 | 16.4 | 15.97 | 16 | -2.91% | 15,341 | 24,672,609 |
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：