股票概览
20.5
+8.58%
+1.62
19.37
开盘价
20.75
最高价
19.22
最低价
23,020
成交量
数据更新至: 2024-09-30
技术指标
18.46
MA5 (5日均线)
17.73
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 | 19.37 | 20.75 | 19.22 | 20.5 | +8.58% | 23,020 | 46,094,337 |
| 2024-09-27 | 18.2 | 18.93 | 18.16 | 18.88 | +4.71% | 7,864 | 14,546,361 |
| 2024-09-26 | 17.52 | 18.05 | 17.51 | 18.03 | +2.91% | 7,162 | 12,742,975 |
| 2024-09-25 | 17.52 | 17.86 | 17.41 | 17.52 | +0.75% | 7,662 | 13,533,603 |
| 2024-09-24 | 16.89 | 17.4 | 16.82 | 17.39 | +3.27% | 6,130 | 10,505,332 |
| 2024-09-23 | 16.83 | 16.96 | 16.69 | 16.84 | +0.06% | 2,419 | 4,073,175 |
| 2024-09-20 | 17.2 | 17.25 | 16.8 | 16.83 | -2.09% | 3,393 | 5,740,134 |
| 2024-09-19 | 17.03 | 17.41 | 16.89 | 17.19 | +1.12% | 3,837 | 6,598,267 |
| 2024-09-18 | 17.04 | 17.27 | 16.69 | 17 | -0.87% | 3,662 | 6,202,663 |
| 2024-09-13 | 17.66 | 17.66 | 17.13 | 17.15 | -3.81% | 2,832 | 4,894,375 |
| 2024-09-12 | 17.89 | 18.06 | 17.77 | 17.83 | -0.34% | 4,116 | 7,368,935 |
| 2024-09-11 | 17.62 | 17.9 | 17.61 | 17.89 | +0.79% | 3,732 | 6,638,758 |
| 2024-09-10 | 17.58 | 17.76 | 17.38 | 17.75 | +0.74% | 3,451 | 6,068,517 |
| 2024-09-09 | 17.8 | 17.99 | 17.47 | 17.62 | -0.96% | 4,302 | 7,568,579 |
| 2024-09-06 | 18.19 | 18.29 | 17.76 | 17.79 | -2.2% | 4,331 | 7,757,740 |
| 2024-09-05 | 18.32 | 18.41 | 18.18 | 18.19 | -0.49% | 3,662 | 6,700,723 |
| 2024-09-04 | 18 | 18.4 | 18 | 18.28 | -0.49% | 4,027 | 7,361,557 |
| 2024-09-03 | 18.4 | 18.47 | 18.02 | 18.37 | +0.88% | 3,919 | 7,192,521 |
| 2024-09-02 | 18.21 | 18.45 | 18.18 | 18.21 | -0.98% | 4,939 | 9,038,759 |
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：