股票概览
21.56
+8.34%
+1.66
20.86
开盘价
21.85
最高价
20.16
最低价
138,504
成交量
数据更新至: 2024-09-30
技术指标
19.39
MA5 (5日均线)
18.32
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 | 20.86 | 21.85 | 20.16 | 21.56 | +8.34% | 138,504 | 292,165,359 |
| 2024-09-27 | 19.11 | 20.09 | 19.06 | 19.9 | +5.07% | 55,710 | 108,559,633 |
| 2024-09-26 | 18.3 | 18.97 | 18.22 | 18.94 | +2.88% | 57,918 | 107,720,132 |
| 2024-09-25 | 18.2 | 18.84 | 18.19 | 18.41 | +1.38% | 73,091 | 135,901,260 |
| 2024-09-24 | 17.79 | 18.34 | 17.38 | 18.16 | +2.19% | 74,080 | 132,861,142 |
| 2024-09-23 | 17.34 | 18.22 | 17.33 | 17.77 | +3.43% | 74,711 | 133,567,633 |
| 2024-09-20 | 17.35 | 17.45 | 17.08 | 17.18 | -0.58% | 24,798 | 42,799,845 |
| 2024-09-19 | 17.17 | 17.37 | 16.9 | 17.28 | +1.53% | 32,053 | 55,078,128 |
| 2024-09-18 | 17 | 17.14 | 16.62 | 17.02 | 0% | 27,825 | 47,026,424 |
| 2024-09-13 | 17.28 | 17.35 | 17.02 | 17.02 | -1.62% | 23,064 | 39,567,239 |
| 2024-09-12 | 17.33 | 17.67 | 17.29 | 17.3 | -0.12% | 27,041 | 47,156,138 |
| 2024-09-11 | 17.46 | 17.46 | 17.18 | 17.32 | -1.03% | 21,038 | 36,392,701 |
| 2024-09-10 | 17.2 | 17.58 | 17.01 | 17.5 | +1.8% | 31,244 | 53,944,818 |
| 2024-09-09 | 17.13 | 17.37 | 16.91 | 17.19 | +0.41% | 33,422 | 57,316,970 |
| 2024-09-06 | 17.72 | 17.75 | 17.1 | 17.12 | -3.33% | 31,755 | 55,196,709 |
| 2024-09-05 | 17.55 | 17.95 | 17.44 | 17.71 | +0.91% | 40,576 | 71,794,525 |
| 2024-09-04 | 17.31 | 17.69 | 17.26 | 17.55 | +0.29% | 35,779 | 62,702,516 |
| 2024-09-03 | 17.15 | 17.72 | 17.05 | 17.5 | +1.74% | 51,650 | 89,902,305 |
| 2024-09-02 | 18.05 | 18.15 | 17.2 | 17.2 | -5.13% | 81,739 | 143,157,982 |
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：