股票概览
21.75
+10.02%
+1.98
20.55
开盘价
21.75
最高价
20.55
最低价
122,268
成交量
数据更新至: 2024-09-30
技术指标
19.40
MA5 (5日均线)
18.50
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 | 20.55 | 21.75 | 20.55 | 21.75 | +10.02% | 122,268 | 260,552,076 |
| 2024-09-27 | 19.04 | 19.99 | 19.04 | 19.77 | +4.77% | 44,235 | 86,200,852 |
| 2024-09-26 | 18.18 | 18.87 | 18.1 | 18.87 | +3.74% | 53,164 | 97,985,805 |
| 2024-09-25 | 18.57 | 18.85 | 18.12 | 18.19 | -1.25% | 58,462 | 108,170,932 |
| 2024-09-24 | 17.69 | 18.42 | 17.46 | 18.42 | +5.86% | 64,144 | 115,458,779 |
| 2024-09-23 | 17.4 | 17.58 | 17.29 | 17.4 | -0.06% | 26,101 | 45,588,401 |
| 2024-09-20 | 17.66 | 17.66 | 17.3 | 17.41 | -1.42% | 34,882 | 60,738,595 |
| 2024-09-19 | 17.8 | 18.04 | 17.54 | 17.66 | -0.23% | 32,371 | 57,483,613 |
| 2024-09-18 | 17.83 | 17.84 | 17.48 | 17.7 | -0.45% | 20,340 | 35,869,312 |
| 2024-09-13 | 18 | 18.08 | 17.78 | 17.78 | -1.22% | 16,662 | 29,854,511 |
| 2024-09-12 | 18.06 | 18.37 | 18 | 18 | -0.33% | 19,843 | 35,950,912 |
| 2024-09-11 | 17.8 | 18.17 | 17.8 | 18.06 | +0.78% | 19,629 | 35,414,578 |
| 2024-09-10 | 17.89 | 17.99 | 17.6 | 17.92 | +0.56% | 31,974 | 56,880,454 |
| 2024-09-09 | 18.04 | 18.18 | 17.79 | 17.82 | -1.22% | 28,835 | 51,738,458 |
| 2024-09-06 | 18.43 | 18.52 | 18.04 | 18.04 | -2.28% | 22,717 | 41,417,226 |
| 2024-09-05 | 18.62 | 18.62 | 18.31 | 18.46 | +0.6% | 26,622 | 49,091,505 |
| 2024-09-04 | 18.15 | 18.57 | 18.14 | 18.35 | +0.6% | 38,487 | 70,824,401 |
| 2024-09-03 | 18.13 | 18.32 | 17.95 | 18.24 | +0.77% | 28,517 | 51,629,438 |
| 2024-09-02 | 18.28 | 18.28 | 17.91 | 18.1 | -0.98% | 40,512 | 73,231,382 |
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：