股票概览
20.75
+8.47%
+1.62
19.53
开盘价
20.93
最高价
18.91
最低价
149,038
成交量
数据更新至: 2024-09-30
技术指标
18.84
MA5 (5日均线)
18.05
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 | 19.53 | 20.93 | 18.91 | 20.75 | +8.47% | 149,038 | 299,641,120 |
| 2024-09-27 | 18.41 | 19.2 | 18.41 | 19.13 | +4.54% | 59,372 | 111,844,151 |
| 2024-09-26 | 18.02 | 18.3 | 17.86 | 18.3 | +1.33% | 56,315 | 102,278,464 |
| 2024-09-25 | 17.97 | 18.46 | 17.9 | 18.06 | +0.56% | 66,183 | 120,326,765 |
| 2024-09-24 | 17.65 | 17.99 | 17.39 | 17.96 | +1.76% | 58,667 | 104,388,272 |
| 2024-09-23 | 17.25 | 18.48 | 17.07 | 17.65 | +2.68% | 63,383 | 112,615,020 |
| 2024-09-20 | 17.41 | 17.46 | 17.09 | 17.19 | -1.26% | 22,262 | 38,246,789 |
| 2024-09-19 | 17.66 | 17.68 | 17.07 | 17.41 | +2.05% | 33,866 | 58,732,845 |
| 2024-09-18 | 17 | 17.1 | 16.68 | 17.06 | +0.35% | 26,197 | 44,286,143 |
| 2024-09-13 | 17.61 | 17.76 | 16.97 | 17 | -3.41% | 36,839 | 63,558,595 |
| 2024-09-12 | 18.06 | 18.06 | 17.59 | 17.6 | -1.95% | 26,894 | 47,971,467 |
| 2024-09-11 | 18.07 | 18.11 | 17.93 | 17.95 | -1.64% | 23,189 | 41,712,753 |
| 2024-09-10 | 18.31 | 18.35 | 17.89 | 18.25 | +0.05% | 28,106 | 51,043,471 |
| 2024-09-09 | 17.91 | 18.26 | 17.6 | 18.24 | +0.72% | 28,073 | 50,448,934 |
| 2024-09-06 | 18.14 | 18.48 | 18 | 18.11 | -1.04% | 38,570 | 70,158,625 |
| 2024-09-05 | 17.95 | 18.88 | 17.95 | 18.3 | +2.06% | 46,235 | 84,836,908 |
| 2024-09-04 | 18.11 | 18.29 | 17.9 | 17.93 | -1.97% | 31,658 | 57,059,291 |
| 2024-09-03 | 18 | 18.5 | 18 | 18.29 | -0.38% | 39,907 | 73,048,512 |
| 2024-09-02 | 18.27 | 19.1 | 18.27 | 18.36 | +0.49% | 62,184 | 115,506,399 |
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：