股票概览
20.99
+9.95%
+1.9
19.75
开盘价
21
最高价
19.67
最低价
105,961
成交量
数据更新至: 2024-09-30
技术指标
18.87
MA5 (5日均线)
18.54
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 | 19.75 | 21 | 19.67 | 20.99 | +9.95% | 105,961 | 217,505,171 |
| 2024-09-27 | 18.37 | 19.13 | 18.36 | 19.09 | +4.66% | 42,323 | 79,696,199 |
| 2024-09-26 | 18 | 18.24 | 17.61 | 18.24 | +0.94% | 52,437 | 93,854,826 |
| 2024-09-25 | 18.07 | 18.53 | 18.05 | 18.07 | +0.56% | 37,730 | 68,995,704 |
| 2024-09-24 | 17.89 | 18.08 | 17.71 | 17.97 | +1.07% | 35,134 | 62,902,200 |
| 2024-09-23 | 18 | 18.21 | 17.65 | 17.78 | -1.66% | 25,785 | 46,004,176 |
| 2024-09-20 | 18.21 | 18.35 | 17.92 | 18.08 | -1.2% | 26,138 | 47,229,053 |
| 2024-09-19 | 18.3 | 18.6 | 18.22 | 18.3 | 0% | 19,920 | 36,601,865 |
| 2024-09-18 | 18.49 | 18.58 | 18.13 | 18.3 | -1.45% | 19,620 | 35,857,947 |
| 2024-09-13 | 18.8 | 18.8 | 18.52 | 18.57 | -0.43% | 18,700 | 34,816,839 |
| 2024-09-12 | 18.92 | 18.92 | 18.62 | 18.65 | -1.22% | 22,351 | 41,832,874 |
| 2024-09-11 | 18.69 | 19 | 18.63 | 18.88 | +0.59% | 18,335 | 34,555,931 |
| 2024-09-10 | 19 | 19.08 | 18.6 | 18.77 | -0.85% | 17,818 | 33,418,583 |
| 2024-09-09 | 18.91 | 19.12 | 18.69 | 18.93 | +0.42% | 31,323 | 59,404,417 |
| 2024-09-06 | 19.37 | 19.4 | 18.8 | 18.85 | -2.38% | 31,416 | 59,603,453 |
| 2024-09-05 | 19.14 | 19.38 | 19.01 | 19.31 | +1.31% | 43,733 | 84,141,415 |
| 2024-09-04 | 19.05 | 19.28 | 18.86 | 19.06 | +0.74% | 53,847 | 102,884,659 |
| 2024-09-03 | 18.55 | 19.23 | 18.41 | 18.92 | +1.83% | 55,849 | 106,094,070 |
| 2024-09-02 | 18.29 | 18.83 | 18.17 | 18.58 | +1.86% | 79,039 | 146,978,377 |
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：