股票概览
20.76
+4.22%
+0.84
20.56
开盘价
21.34
最高价
20.26
最低价
153,199
成交量
数据更新至: 2024-09-30
技术指标
18.51
MA5 (5日均线)
17.14
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 | 20.56 | 21.34 | 20.26 | 20.76 | +4.22% | 153,199 | 317,531,954 |
| 2024-09-27 | 18.92 | 20.02 | 18.38 | 19.92 | +8.56% | 51,887 | 100,697,895 |
| 2024-09-26 | 17.09 | 18.45 | 16.99 | 18.35 | +8.58% | 67,372 | 119,467,016 |
| 2024-09-25 | 16.7 | 17.8 | 16.41 | 16.9 | +1.75% | 71,484 | 123,400,075 |
| 2024-09-24 | 16.48 | 17 | 16.17 | 16.61 | +1.71% | 78,455 | 130,113,285 |
| 2024-09-23 | 15.92 | 16.66 | 15.92 | 16.33 | +2.58% | 51,346 | 83,770,336 |
| 2024-09-20 | 16.13 | 16.28 | 15.2 | 15.92 | -2.21% | 71,621 | 112,136,114 |
| 2024-09-19 | 15.18 | 16.74 | 15.02 | 16.28 | +6.61% | 64,578 | 102,820,891 |
| 2024-09-18 | 15.14 | 15.53 | 14.75 | 15.27 | +1.39% | 58,826 | 88,608,039 |
| 2024-09-13 | 14.05 | 15.35 | 13.85 | 15.06 | +6.81% | 86,023 | 125,937,991 |
| 2024-09-12 | 13.28 | 14.16 | 13.28 | 14.1 | +5.94% | 49,450 | 68,416,465 |
| 2024-09-11 | 13.48 | 13.73 | 13.26 | 13.31 | -1.33% | 19,887 | 26,736,332 |
| 2024-09-10 | 13.3 | 13.54 | 13.1 | 13.49 | +1.58% | 18,713 | 24,921,012 |
| 2024-09-09 | 13.27 | 13.5 | 13.15 | 13.28 | -1.63% | 19,184 | 25,489,825 |
| 2024-09-06 | 13.81 | 14.06 | 13.26 | 13.5 | -2.03% | 29,605 | 39,913,662 |
| 2024-09-05 | 13.79 | 14.1 | 13.6 | 13.78 | -0.29% | 34,337 | 47,529,152 |
| 2024-09-04 | 13.54 | 14.5 | 13.2 | 13.82 | +1.77% | 65,657 | 90,651,384 |
| 2024-09-03 | 13.8 | 14.18 | 13.22 | 13.58 | +1.19% | 63,893 | 88,052,409 |
| 2024-09-02 | 12.65 | 13.7 | 12.65 | 13.42 | +5.5% | 57,552 | 76,314,929 |
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：