股票概览
21
+8.19%
+1.59
21
开盘价
21.25
最高价
19.9
最低价
46,839
成交量
数据更新至: 2024-09-30
技术指标
18.55
MA5 (5日均线)
17.29
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 | 21.25 | 19.9 | 21 | +8.19% | 46,839 | 96,708,225 |
| 2024-09-27 | 18.6 | 19.49 | 18.59 | 19.41 | +4.41% | 30,754 | 58,762,694 |
| 2024-09-26 | 16.89 | 18.6 | 16.76 | 18.59 | +9.93% | 45,319 | 82,378,796 |
| 2024-09-25 | 17.03 | 17.48 | 16.85 | 16.91 | +0.48% | 9,294 | 15,995,265 |
| 2024-09-24 | 16.28 | 16.85 | 16.28 | 16.83 | +3.57% | 9,096 | 15,147,225 |
| 2024-09-23 | 16 | 16.5 | 15.81 | 16.25 | +0.99% | 4,847 | 7,873,018 |
| 2024-09-20 | 16.45 | 16.45 | 15.95 | 16.09 | -1.71% | 6,635 | 10,659,665 |
| 2024-09-19 | 15.87 | 16.59 | 15.82 | 16.37 | +4.2% | 10,402 | 16,951,558 |
| 2024-09-18 | 15.6 | 16 | 15.33 | 15.71 | +0.06% | 4,182 | 6,519,698 |
| 2024-09-13 | 15.87 | 16.12 | 15.67 | 15.7 | -1.69% | 5,194 | 8,218,286 |
| 2024-09-12 | 16.23 | 16.39 | 15.95 | 15.97 | -1.66% | 5,583 | 9,051,187 |
| 2024-09-11 | 16.15 | 16.3 | 15.95 | 16.24 | +0.93% | 5,423 | 8,772,576 |
| 2024-09-10 | 16.04 | 16.16 | 15.71 | 16.09 | +0.44% | 6,015 | 9,592,828 |
| 2024-09-09 | 16.5 | 16.5 | 15.89 | 16.02 | -1.42% | 5,230 | 8,381,994 |
| 2024-09-06 | 16.5 | 16.64 | 16.2 | 16.25 | -2.29% | 5,684 | 9,317,966 |
| 2024-09-05 | 16.7 | 16.75 | 16.42 | 16.63 | +1.46% | 4,893 | 8,132,823 |
| 2024-09-04 | 16.64 | 16.8 | 16.36 | 16.39 | -1.74% | 7,566 | 12,502,688 |
| 2024-09-03 | 16.33 | 16.9 | 16.15 | 16.68 | +2.27% | 11,054 | 18,437,733 |
| 2024-09-02 | 16.81 | 16.81 | 16.28 | 16.31 | -3.32% | 10,055 | 16,538,946 |
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：