股票概览
20.18
+16.58%
+2.87
18.05
开盘价
20.36
最高价
18.05
最低价
69,996
成交量
数据更新至: 2024-09-30
技术指标
17.57
MA5 (5日均线)
17.29
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 | 18.05 | 20.36 | 18.05 | 20.18 | +16.58% | 69,996 | 136,046,836 |
| 2024-09-27 | 17.4 | 18.38 | 17.3 | 17.31 | +0.06% | 23,160 | 40,805,186 |
| 2024-09-26 | 16.91 | 17.32 | 16.65 | 17.3 | +2.13% | 22,246 | 37,669,708 |
| 2024-09-25 | 16.5 | 17.07 | 15.98 | 16.94 | +4.96% | 19,533 | 32,625,114 |
| 2024-09-24 | 15.91 | 16.19 | 15.52 | 16.14 | +2.02% | 21,811 | 34,670,321 |
| 2024-09-23 | 16.4 | 16.65 | 15.71 | 15.82 | -3.83% | 23,038 | 36,863,918 |
| 2024-09-20 | 17.25 | 17.55 | 16.4 | 16.45 | -4.64% | 16,592 | 27,735,690 |
| 2024-09-19 | 17.53 | 17.72 | 17.2 | 17.25 | -1.6% | 13,486 | 23,447,509 |
| 2024-09-18 | 18.06 | 18.06 | 17.32 | 17.53 | -2.61% | 9,806 | 17,181,382 |
| 2024-09-13 | 18.28 | 18.36 | 17.93 | 18 | -1.59% | 8,131 | 14,702,750 |
| 2024-09-12 | 18.26 | 18.65 | 18.23 | 18.29 | +0.05% | 10,934 | 20,130,677 |
| 2024-09-11 | 18.15 | 18.7 | 17.86 | 18.28 | +0.72% | 22,363 | 41,125,310 |
| 2024-09-10 | 17.83 | 18.19 | 17.8 | 18.15 | +0.11% | 5,586 | 10,042,118 |
| 2024-09-09 | 18.06 | 18.47 | 18.01 | 18.13 | -0.28% | 10,883 | 19,812,258 |
| 2024-09-06 | 18.49 | 18.76 | 18.1 | 18.18 | -1.46% | 10,933 | 20,164,683 |
| 2024-09-05 | 17.81 | 18.56 | 17.81 | 18.45 | +3.59% | 12,686 | 23,252,425 |
| 2024-09-04 | 17.25 | 18.07 | 17.21 | 17.81 | +0.91% | 10,911 | 19,495,483 |
| 2024-09-03 | 17 | 17.74 | 16.86 | 17.65 | +4.56% | 16,366 | 28,505,601 |
| 2024-09-02 | 17.27 | 17.5 | 16.81 | 16.88 | -1.86% | 15,419 | 26,311,485 |
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：