股票概览
21.52
+9.18%
+1.81
20.5
开盘价
21.57
最高价
19.3
最低价
273,144
成交量
数据更新至: 2024-09-30
技术指标
19.24
MA5 (5日均线)
18.52
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 | 20.5 | 21.57 | 19.3 | 21.52 | +9.18% | 273,144 | 563,275,897 |
| 2024-09-27 | 18.7 | 19.71 | 18.66 | 19.71 | +5.91% | 107,137 | 205,570,000 |
| 2024-09-26 | 18.05 | 18.61 | 17.94 | 18.61 | +1.64% | 137,216 | 251,153,996 |
| 2024-09-25 | 18.06 | 18.69 | 17.99 | 18.31 | +1.33% | 174,462 | 319,996,244 |
| 2024-09-24 | 17.62 | 18.09 | 17.3 | 18.07 | +2.61% | 158,089 | 280,889,776 |
| 2024-09-23 | 18.1 | 18.14 | 17.59 | 17.61 | -3.4% | 126,937 | 225,614,688 |
| 2024-09-20 | 17.84 | 18.32 | 17.62 | 18.23 | +2.07% | 180,987 | 327,137,107 |
| 2024-09-19 | 17.62 | 17.94 | 17.26 | 17.86 | +1.82% | 133,941 | 237,312,374 |
| 2024-09-18 | 17.71 | 17.96 | 17.22 | 17.54 | -0.96% | 113,614 | 199,355,961 |
| 2024-09-13 | 18.7 | 18.8 | 17.7 | 17.71 | -6.49% | 202,274 | 366,373,962 |
| 2024-09-12 | 20 | 20.2 | 18.91 | 18.94 | -5.54% | 239,239 | 463,579,710 |
| 2024-09-11 | 19.77 | 21.28 | 19.77 | 20.05 | -8.74% | 300,222 | 606,828,667 |
| 2024-09-10 | 21.97 | 21.97 | 21.97 | 21.97 | -10% | 72,459 | 159,192,423 |
| 2024-09-09 | 24.41 | 25.7 | 24.41 | 24.41 | -9.99% | 110,450 | 271,643,112 |
| 2024-09-06 | 27 | 27.12 | 23.87 | 27.12 | +10.02% | 425,879 | 1,116,141,519 |
| 2024-09-05 | 20.51 | 24.65 | 20.51 | 24.65 | +10% | 272,618 | 619,481,517 |
| 2024-09-04 | 22.41 | 22.41 | 21.41 | 22.41 | +10.01% | 397,325 | 885,407,058 |
| 2024-09-03 | 20.37 | 20.37 | 20.37 | 20.37 | +9.99% | 17,956 | 36,576,372 |
| 2024-09-02 | 16.9 | 18.52 | 16.88 | 18.52 | +9.98% | 97,557 | 176,055,728 |
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：