股票概览
20.95
+13.3%
+2.46
19.49
开盘价
21.42
最高价
18.82
最低价
77,440
成交量
数据更新至: 2024-09-30
技术指标
17.61
MA5 (5日均线)
16.19
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 | 19.49 | 21.42 | 18.82 | 20.95 | +13.3% | 77,440 | 156,652,939 |
| 2024-09-27 | 17.55 | 18.79 | 17.26 | 18.49 | +8.45% | 27,354 | 48,826,999 |
| 2024-09-26 | 15.8 | 17.05 | 15.8 | 17.05 | +7.03% | 21,656 | 35,737,951 |
| 2024-09-25 | 15.81 | 16.37 | 15.8 | 15.93 | +1.98% | 23,408 | 37,707,999 |
| 2024-09-24 | 14.55 | 15.63 | 14.55 | 15.62 | +7.5% | 24,324 | 36,863,195 |
| 2024-09-23 | 14.8 | 14.85 | 14.47 | 14.53 | -0.62% | 11,339 | 16,585,875 |
| 2024-09-20 | 14.97 | 14.97 | 14.57 | 14.62 | -2.4% | 12,454 | 18,298,646 |
| 2024-09-19 | 14.49 | 15.17 | 14.49 | 14.98 | +2.88% | 15,000 | 22,340,696 |
| 2024-09-18 | 15.12 | 15.17 | 14.5 | 14.56 | -3.7% | 17,392 | 25,575,776 |
| 2024-09-13 | 15.83 | 15.88 | 15.1 | 15.12 | -3.76% | 12,334 | 18,867,016 |
| 2024-09-12 | 15.8 | 16.31 | 15.7 | 15.71 | -0.82% | 11,491 | 18,362,758 |
| 2024-09-11 | 15.45 | 16.06 | 15.16 | 15.84 | +2.99% | 16,516 | 26,044,564 |
| 2024-09-10 | 15.52 | 15.66 | 15.1 | 15.38 | -0.19% | 11,753 | 18,010,099 |
| 2024-09-09 | 15.5 | 15.76 | 15.34 | 15.41 | -1.72% | 12,487 | 19,366,044 |
| 2024-09-06 | 16.14 | 16.15 | 15.68 | 15.68 | -2.91% | 10,032 | 15,916,362 |
| 2024-09-05 | 15.89 | 16.33 | 15.89 | 16.15 | +1.89% | 15,115 | 24,415,195 |
| 2024-09-04 | 15.48 | 16.06 | 15.48 | 15.85 | +1.02% | 9,269 | 14,685,909 |
| 2024-09-03 | 15.55 | 16.07 | 15.36 | 15.69 | +0.58% | 12,565 | 19,770,612 |
| 2024-09-02 | 16.32 | 16.42 | 15.56 | 15.6 | -4.41% | 16,900 | 26,821,919 |
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：