股票概览
20.46
+10%
+1.86
19.97
开盘价
20.46
最高价
19.65
最低价
400,572
成交量
数据更新至: 2024-09-30
技术指标
18.08
MA5 (5日均线)
17.15
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 | 19.97 | 20.46 | 19.65 | 20.46 | +10% | 400,572 | 809,134,133 |
| 2024-09-27 | 17.77 | 18.6 | 17.76 | 18.6 | +6.29% | 147,515 | 267,672,679 |
| 2024-09-26 | 16.82 | 17.5 | 16.78 | 17.5 | +3.49% | 159,072 | 273,300,896 |
| 2024-09-25 | 17.1 | 17.34 | 16.8 | 16.91 | -0.18% | 192,082 | 328,552,898 |
| 2024-09-24 | 16.4 | 17 | 16.36 | 16.94 | +2.79% | 170,816 | 285,815,725 |
| 2024-09-23 | 16.65 | 16.73 | 16.41 | 16.48 | -0.48% | 118,473 | 196,367,578 |
| 2024-09-20 | 16.3 | 16.71 | 16.2 | 16.56 | +1.53% | 140,955 | 232,944,582 |
| 2024-09-19 | 15.98 | 16.38 | 15.82 | 16.31 | +2.51% | 81,969 | 132,718,667 |
| 2024-09-18 | 15.82 | 16.03 | 15.62 | 15.91 | +0.57% | 46,456 | 73,583,412 |
| 2024-09-13 | 16.01 | 16.15 | 15.79 | 15.82 | -1.19% | 52,570 | 83,805,481 |
| 2024-09-12 | 15.99 | 16.24 | 15.9 | 16.01 | +0.76% | 64,155 | 103,179,237 |
| 2024-09-11 | 15.74 | 15.92 | 15.68 | 15.89 | +0.57% | 47,504 | 75,102,379 |
| 2024-09-10 | 15.5 | 15.9 | 15.19 | 15.8 | +2.93% | 69,394 | 107,892,830 |
| 2024-09-09 | 15.45 | 15.62 | 15.25 | 15.35 | -1.29% | 47,107 | 72,531,069 |
| 2024-09-06 | 15.88 | 15.97 | 15.52 | 15.55 | -2.14% | 47,700 | 74,905,051 |
| 2024-09-05 | 15.77 | 16.05 | 15.72 | 15.89 | +1.21% | 45,168 | 71,823,019 |
| 2024-09-04 | 15.6 | 15.91 | 15.6 | 15.7 | -0.38% | 42,142 | 66,448,060 |
| 2024-09-03 | 15.53 | 15.8 | 15.5 | 15.76 | +1.48% | 43,195 | 67,767,741 |
| 2024-09-02 | 16.05 | 16.12 | 15.51 | 15.53 | -3.48% | 69,543 | 109,741,891 |
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：