股票概览
21.79
+16.09%
+3.02
19.45
开盘价
22.09
最高价
19.29
最低价
76,679
成交量
数据更新至: 2024-09-30
技术指标
18.49
MA5 (5日均线)
17.52
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 | 19.45 | 22.09 | 19.29 | 21.79 | +16.09% | 76,679 | 158,607,230 |
| 2024-09-27 | 17.9 | 18.8 | 17.86 | 18.77 | +6.23% | 24,177 | 44,093,183 |
| 2024-09-26 | 17.04 | 17.68 | 17.04 | 17.67 | +3.51% | 24,586 | 42,697,536 |
| 2024-09-25 | 17.18 | 17.6 | 17.03 | 17.07 | -0.35% | 29,640 | 51,468,941 |
| 2024-09-24 | 16.66 | 17.2 | 16.43 | 17.13 | +3.76% | 23,476 | 39,633,855 |
| 2024-09-23 | 16.51 | 16.75 | 16.2 | 16.51 | -0.18% | 11,986 | 19,815,757 |
| 2024-09-20 | 16.62 | 16.8 | 16.35 | 16.54 | -0.9% | 17,622 | 29,111,992 |
| 2024-09-19 | 16.6 | 17.02 | 16.48 | 16.69 | +0.42% | 25,952 | 43,456,698 |
| 2024-09-18 | 16.88 | 16.99 | 16.4 | 16.62 | +1.28% | 25,297 | 42,091,848 |
| 2024-09-13 | 16.67 | 16.74 | 16.39 | 16.41 | -1.56% | 21,624 | 35,768,302 |
| 2024-09-12 | 17.09 | 17.26 | 16.63 | 16.67 | -2.29% | 24,186 | 40,707,329 |
| 2024-09-11 | 16.94 | 17.28 | 16.88 | 17.06 | -0.52% | 24,026 | 40,991,273 |
| 2024-09-10 | 16.95 | 17.29 | 16.62 | 17.15 | +0.82% | 28,574 | 48,272,914 |
| 2024-09-09 | 17.3 | 17.68 | 16.9 | 17.01 | -2.13% | 38,220 | 65,732,793 |
| 2024-09-06 | 17.97 | 18.28 | 17.3 | 17.38 | -3.01% | 44,687 | 79,447,172 |
| 2024-09-05 | 18.01 | 18.24 | 17.71 | 17.92 | -1.92% | 49,159 | 88,364,639 |
| 2024-09-04 | 17.68 | 18.87 | 17.68 | 18.27 | +2.76% | 67,271 | 122,859,767 |
| 2024-09-03 | 17.83 | 17.96 | 17.39 | 17.78 | +0.17% | 31,878 | 56,328,948 |
| 2024-09-02 | 17.91 | 18.79 | 17.71 | 17.75 | -1.06% | 42,913 | 77,836,492 |
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：