股票概览
20.29
+15.61%
+2.74
18.5
开盘价
20.7
最高价
17.8
最低价
92,342
成交量
数据更新至: 2024-09-30
技术指标
17.05
MA5 (5日均线)
15.89
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 | 18.5 | 20.7 | 17.8 | 20.29 | +15.61% | 92,342 | 177,532,656 |
| 2024-09-27 | 16.96 | 17.78 | 16.62 | 17.55 | +8% | 39,520 | 68,142,128 |
| 2024-09-26 | 15.68 | 16.26 | 15.61 | 16.25 | +4.03% | 27,175 | 43,514,204 |
| 2024-09-25 | 15.62 | 16 | 15.51 | 15.62 | +0.39% | 27,002 | 42,601,465 |
| 2024-09-24 | 15.33 | 15.56 | 15.1 | 15.56 | +2.23% | 22,667 | 34,836,145 |
| 2024-09-23 | 14.74 | 15.48 | 14.68 | 15.22 | +3.54% | 27,673 | 41,997,775 |
| 2024-09-20 | 14.81 | 14.86 | 14.63 | 14.7 | -0.94% | 11,911 | 17,544,713 |
| 2024-09-19 | 14.27 | 14.97 | 14.16 | 14.84 | +3.99% | 23,705 | 34,859,097 |
| 2024-09-18 | 14.7 | 14.78 | 14.08 | 14.27 | -2.19% | 21,334 | 30,386,693 |
| 2024-09-13 | 14.99 | 14.99 | 14.54 | 14.59 | -2.8% | 13,368 | 19,655,339 |
| 2024-09-12 | 15.18 | 15.29 | 14.92 | 15.01 | -1.12% | 12,664 | 19,058,721 |
| 2024-09-11 | 14.91 | 15.3 | 14.87 | 15.18 | +1.47% | 19,259 | 29,167,071 |
| 2024-09-10 | 14.66 | 15.02 | 14.45 | 14.96 | +1.7% | 15,697 | 23,140,496 |
| 2024-09-09 | 14.6 | 14.95 | 14.48 | 14.71 | +0.82% | 15,257 | 22,467,476 |
| 2024-09-06 | 15.15 | 15.25 | 14.53 | 14.59 | -3.57% | 21,304 | 31,456,911 |
| 2024-09-05 | 15.01 | 15.18 | 14.9 | 15.13 | +1.2% | 11,106 | 16,720,482 |
| 2024-09-04 | 15.03 | 15.2 | 14.85 | 14.95 | -0.99% | 13,190 | 19,787,068 |
| 2024-09-03 | 14.71 | 15.23 | 14.58 | 15.1 | +2.65% | 20,798 | 31,262,987 |
| 2024-09-02 | 15.4 | 15.65 | 14.71 | 14.71 | -5.34% | 38,785 | 58,501,225 |
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：