股票概览
20.88
+10.01%
+1.9
19.99
开盘价
20.88
最高价
19.74
最低价
103,536
成交量
数据更新至: 2024-09-30
技术指标
18.42
MA5 (5日均线)
17.23
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 | 19.99 | 20.88 | 19.74 | 20.88 | +10.01% | 103,536 | 211,833,000 |
| 2024-09-27 | 18.32 | 19.06 | 18.32 | 18.98 | +4.92% | 34,894 | 65,313,418 |
| 2024-09-26 | 17.2 | 18.09 | 17.03 | 18.09 | +5.48% | 52,679 | 92,965,688 |
| 2024-09-25 | 17.4 | 17.61 | 17 | 17.15 | +0.76% | 52,813 | 91,118,462 |
| 2024-09-24 | 16.29 | 17.02 | 16.1 | 17.02 | +6.18% | 56,144 | 93,032,495 |
| 2024-09-23 | 15.85 | 16.36 | 15.79 | 16.03 | +0.94% | 30,365 | 48,825,232 |
| 2024-09-20 | 16.13 | 16.13 | 15.55 | 15.88 | -1.12% | 53,469 | 84,140,968 |
| 2024-09-19 | 16.15 | 16.62 | 15.97 | 16.06 | +0.19% | 49,559 | 80,221,032 |
| 2024-09-18 | 16.18 | 16.22 | 15.7 | 16.03 | -0.93% | 21,921 | 34,894,630 |
| 2024-09-13 | 16.77 | 16.82 | 16.14 | 16.18 | -3.46% | 28,088 | 45,898,094 |
| 2024-09-12 | 17.05 | 17.25 | 16.75 | 16.76 | -1.53% | 26,332 | 44,532,467 |
| 2024-09-11 | 16.86 | 17.14 | 16.74 | 17.02 | +0.65% | 22,120 | 37,545,361 |
| 2024-09-10 | 16.75 | 17.1 | 16.52 | 16.91 | +0.96% | 23,735 | 39,790,200 |
| 2024-09-09 | 16.85 | 17.07 | 16.62 | 16.75 | -1.35% | 21,783 | 36,450,980 |
| 2024-09-06 | 17.28 | 17.36 | 16.85 | 16.98 | -1.39% | 16,702 | 28,414,282 |
| 2024-09-05 | 17.24 | 17.42 | 17.11 | 17.22 | +0.12% | 12,079 | 20,821,336 |
| 2024-09-04 | 17.16 | 17.56 | 16.94 | 17.2 | 0% | 21,536 | 37,155,079 |
| 2024-09-03 | 17.19 | 17.47 | 17.08 | 17.2 | +0.06% | 19,238 | 33,127,030 |
| 2024-09-02 | 17.66 | 17.87 | 17.14 | 17.19 | -3.48% | 23,627 | 41,142,645 |
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：