股票概览
21.74
+6.83%
+1.39
20.8
开盘价
21.87
最高价
20.8
最低价
158,054
成交量
数据更新至: 2024-09-30
技术指标
19.78
MA5 (5日均线)
18.99
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 | 20.8 | 21.87 | 20.8 | 21.74 | +6.83% | 158,054 | 338,158,336 |
| 2024-09-27 | 19.4 | 20.5 | 19.39 | 20.35 | +5.33% | 95,606 | 190,622,522 |
| 2024-09-26 | 18.77 | 19.32 | 18.34 | 19.32 | +3.76% | 81,755 | 153,816,916 |
| 2024-09-25 | 18.85 | 19.5 | 18.52 | 18.62 | -1.38% | 144,312 | 273,674,900 |
| 2024-09-24 | 18.34 | 19.07 | 17.68 | 18.88 | +3.79% | 124,691 | 228,806,814 |
| 2024-09-23 | 18.19 | 18.68 | 18.11 | 18.19 | -0.87% | 56,566 | 103,580,486 |
| 2024-09-20 | 18.31 | 18.45 | 18.13 | 18.35 | -0.05% | 43,791 | 80,119,726 |
| 2024-09-19 | 18.58 | 18.88 | 18.18 | 18.36 | -1.02% | 99,863 | 184,588,552 |
| 2024-09-18 | 17.48 | 18.72 | 17.48 | 18.55 | +5.76% | 105,984 | 193,081,082 |
| 2024-09-13 | 18.03 | 18.13 | 17.45 | 17.54 | -2.77% | 69,151 | 122,061,527 |
| 2024-09-12 | 18.2 | 18.37 | 17.85 | 18.04 | +0.22% | 69,171 | 125,031,082 |
| 2024-09-11 | 17.07 | 18.04 | 16.85 | 18 | +5.39% | 88,653 | 156,584,527 |
| 2024-09-10 | 16.7 | 17.28 | 16.5 | 17.08 | +2.46% | 52,477 | 88,647,955 |
| 2024-09-09 | 17.06 | 17.33 | 16.51 | 16.67 | -3.08% | 65,995 | 110,601,394 |
| 2024-09-06 | 17.42 | 17.61 | 17.18 | 17.2 | -0.64% | 33,249 | 57,743,228 |
| 2024-09-05 | 17.39 | 17.52 | 17.16 | 17.31 | -0.4% | 58,927 | 102,123,072 |
| 2024-09-04 | 17.82 | 17.83 | 17.18 | 17.38 | -2.52% | 79,732 | 138,740,464 |
| 2024-09-03 | 17.54 | 17.96 | 17.46 | 17.83 | +1.6% | 66,056 | 117,427,124 |
| 2024-09-02 | 17.38 | 17.98 | 17.26 | 17.55 | -0.23% | 92,643 | 163,781,893 |
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：