股票概览
21.98
+9.95%
+1.99
21.1
开盘价
21.98
最高价
20.26
最低价
163,780
成交量
数据更新至: 2024-09-30
技术指标
18.92
MA5 (5日均线)
17.54
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 | 21.1 | 21.98 | 20.26 | 21.98 | +9.95% | 163,780 | 350,560,746 |
| 2024-09-27 | 19.11 | 20.23 | 18.9 | 19.99 | +7.59% | 90,891 | 177,025,926 |
| 2024-09-26 | 16.89 | 18.58 | 16.8 | 18.58 | +10.01% | 115,591 | 206,702,965 |
| 2024-09-25 | 17.5 | 17.51 | 16.86 | 16.89 | -1.63% | 47,173 | 81,257,872 |
| 2024-09-24 | 16.48 | 17.17 | 16.4 | 17.17 | +4.31% | 52,930 | 89,480,086 |
| 2024-09-23 | 16.39 | 16.75 | 16.34 | 16.46 | +0.49% | 23,574 | 38,963,784 |
| 2024-09-20 | 16.2 | 16.47 | 16.04 | 16.38 | -0.06% | 22,665 | 36,937,748 |
| 2024-09-19 | 15.79 | 16.72 | 15.72 | 16.39 | +5.13% | 45,536 | 74,340,776 |
| 2024-09-18 | 16.01 | 16.02 | 15.47 | 15.59 | -2.62% | 19,962 | 31,183,725 |
| 2024-09-13 | 16.32 | 16.35 | 16 | 16.01 | -2.08% | 17,965 | 29,003,533 |
| 2024-09-12 | 16.45 | 16.68 | 16.33 | 16.35 | -1.33% | 13,631 | 22,465,209 |
| 2024-09-11 | 16.39 | 16.62 | 16.32 | 16.57 | +0.67% | 13,443 | 22,189,403 |
| 2024-09-10 | 16.3 | 16.54 | 16.15 | 16.46 | +1.11% | 17,598 | 28,771,580 |
| 2024-09-09 | 16.51 | 16.64 | 16.25 | 16.28 | -2.05% | 19,203 | 31,496,942 |
| 2024-09-06 | 16.9 | 16.92 | 16.61 | 16.62 | -1.66% | 14,968 | 25,012,518 |
| 2024-09-05 | 16.71 | 16.93 | 16.69 | 16.9 | +1.14% | 15,276 | 25,701,324 |
| 2024-09-04 | 16.7 | 16.89 | 16.61 | 16.71 | +0.06% | 13,649 | 22,826,396 |
| 2024-09-03 | 16.5 | 16.84 | 16.4 | 16.7 | +1.33% | 22,376 | 37,343,009 |
| 2024-09-02 | 17.28 | 17.28 | 16.47 | 16.48 | -5.07% | 41,516 | 69,697,022 |
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：