股票概览
20.74
+9.45%
+1.79
20.08
开盘价
20.8
最高价
19.39
最低价
104,205
成交量
数据更新至: 2024-09-30
技术指标
18.72
MA5 (5日均线)
18.15
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 | 20.08 | 20.8 | 19.39 | 20.74 | +9.45% | 104,205 | 210,965,921 |
| 2024-09-27 | 18.71 | 18.95 | 18.4 | 18.95 | +3.44% | 34,311 | 64,185,859 |
| 2024-09-26 | 18.01 | 18.35 | 17.8 | 18.32 | +2.12% | 38,249 | 69,114,608 |
| 2024-09-25 | 18.1 | 18.35 | 17.85 | 17.94 | +1.64% | 43,249 | 78,284,675 |
| 2024-09-24 | 17.14 | 17.71 | 16.99 | 17.65 | +3.7% | 33,560 | 58,315,859 |
| 2024-09-23 | 16.99 | 17.22 | 16.88 | 17.02 | +0.12% | 24,168 | 41,267,989 |
| 2024-09-20 | 17.1 | 17.22 | 16.85 | 17 | -4.44% | 26,819 | 45,609,145 |
| 2024-09-19 | 17.99 | 18.12 | 17.75 | 17.79 | -0.73% | 34,528 | 61,790,018 |
| 2024-09-18 | 17.97 | 18.15 | 17.6 | 17.92 | -1.16% | 31,513 | 56,257,143 |
| 2024-09-13 | 18.64 | 18.69 | 18.09 | 18.13 | -2.74% | 34,353 | 62,941,720 |
| 2024-09-12 | 18.6 | 18.84 | 18.54 | 18.64 | +0.43% | 29,003 | 54,226,017 |
| 2024-09-11 | 18.35 | 18.69 | 18.21 | 18.56 | +1.53% | 29,386 | 54,504,750 |
| 2024-09-10 | 18.26 | 18.34 | 18.01 | 18.28 | +0.05% | 25,101 | 45,641,206 |
| 2024-09-09 | 18.12 | 18.41 | 18.01 | 18.27 | +0.61% | 27,784 | 50,734,789 |
| 2024-09-06 | 18.14 | 18.62 | 18 | 18.16 | 0% | 37,451 | 68,825,249 |
| 2024-09-05 | 18.1 | 18.32 | 18.07 | 18.16 | +0.5% | 22,951 | 41,743,522 |
| 2024-09-04 | 17.89 | 18.32 | 17.84 | 18.07 | +0.39% | 28,707 | 52,049,376 |
| 2024-09-03 | 17.67 | 18.1 | 17.55 | 18 | +1.87% | 26,501 | 47,597,793 |
| 2024-09-02 | 17.86 | 17.96 | 17.61 | 17.67 | -1.06% | 29,845 | 53,014,705 |
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：