股票概览
21.6
+9.98%
+1.96
20.6
开盘价
21.6
最高价
19.68
最低价
215,591
成交量
数据更新至: 2024-09-30
技术指标
18.64
MA5 (5日均线)
17.25
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 | 20.6 | 21.6 | 19.68 | 21.6 | +9.98% | 215,591 | 448,637,919 |
| 2024-09-27 | 18.75 | 19.76 | 18.53 | 19.64 | +7.09% | 134,212 | 258,087,112 |
| 2024-09-26 | 17.05 | 18.36 | 16.83 | 18.34 | +7.88% | 151,697 | 267,997,808 |
| 2024-09-25 | 16.91 | 17.56 | 16.72 | 17 | +2.35% | 138,267 | 237,357,288 |
| 2024-09-24 | 15.67 | 16.65 | 15.6 | 16.61 | +6.54% | 114,056 | 184,198,660 |
| 2024-09-23 | 15.55 | 15.91 | 15.48 | 15.59 | -0.38% | 50,847 | 79,654,645 |
| 2024-09-20 | 15.99 | 15.99 | 15.51 | 15.65 | -2.25% | 66,949 | 104,806,308 |
| 2024-09-19 | 15.9 | 16.48 | 15.88 | 16.01 | +1.07% | 88,793 | 143,059,514 |
| 2024-09-18 | 16.24 | 16.32 | 15.78 | 15.84 | -2.34% | 57,126 | 90,959,981 |
| 2024-09-13 | 16.32 | 16.55 | 16.16 | 16.22 | -1.04% | 52,570 | 85,917,697 |
| 2024-09-12 | 16.4 | 16.68 | 16.37 | 16.39 | -1.09% | 55,392 | 91,551,117 |
| 2024-09-11 | 16.61 | 16.79 | 16.28 | 16.57 | -0.6% | 98,275 | 162,114,882 |
| 2024-09-10 | 17.3 | 17.31 | 16.59 | 16.67 | -3.42% | 92,742 | 155,698,380 |
| 2024-09-09 | 17.48 | 17.64 | 17.13 | 17.26 | -1.48% | 50,562 | 87,317,745 |
| 2024-09-06 | 17.75 | 17.88 | 17.47 | 17.52 | -1.3% | 48,580 | 85,389,065 |
| 2024-09-05 | 17.75 | 17.99 | 17.58 | 17.75 | +0.68% | 69,322 | 123,507,909 |
| 2024-09-04 | 17.65 | 17.97 | 17.58 | 17.63 | -0.96% | 57,891 | 102,667,901 |
| 2024-09-03 | 17.61 | 18.03 | 17.46 | 17.8 | +1.25% | 68,143 | 121,110,206 |
| 2024-09-02 | 17.9 | 18.41 | 17.54 | 17.58 | -1.62% | 97,314 | 174,709,194 |
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：