股票概览
21.02
+15.62%
+2.84
19.1
开盘价
21.19
最高价
18.6
最低价
31,718
成交量
数据更新至: 2024-09-30
技术指标
17.86
MA5 (5日均线)
16.80
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 | 19.1 | 21.19 | 18.6 | 21.02 | +15.62% | 31,718 | 62,974,387 |
| 2024-09-27 | 17.4 | 18.35 | 17.29 | 18.18 | +6.32% | 9,494 | 16,780,498 |
| 2024-09-26 | 16.48 | 17.1 | 16.48 | 17.1 | +3.26% | 8,358 | 14,068,895 |
| 2024-09-25 | 16.63 | 17 | 16.5 | 16.56 | +0.67% | 11,179 | 18,737,878 |
| 2024-09-24 | 15.94 | 16.5 | 15.64 | 16.45 | +3.79% | 7,048 | 11,419,146 |
| 2024-09-23 | 15.75 | 15.94 | 15.45 | 15.85 | +0.63% | 4,483 | 7,087,835 |
| 2024-09-20 | 15.98 | 15.98 | 15.56 | 15.75 | -1.01% | 3,550 | 5,596,901 |
| 2024-09-19 | 15.58 | 16.07 | 15.45 | 15.91 | +2.98% | 4,686 | 7,409,557 |
| 2024-09-18 | 15.51 | 15.9 | 15.29 | 15.45 | -1.97% | 6,323 | 9,772,503 |
| 2024-09-13 | 16.02 | 16.27 | 15.72 | 15.76 | -3.08% | 6,595 | 10,518,378 |
| 2024-09-12 | 16.2 | 16.63 | 16.18 | 16.26 | +0.25% | 6,318 | 10,401,277 |
| 2024-09-11 | 16.07 | 16.4 | 16.07 | 16.22 | +0.37% | 4,380 | 7,122,219 |
| 2024-09-10 | 16.12 | 16.3 | 15.74 | 16.16 | +0.06% | 7,673 | 12,340,494 |
| 2024-09-09 | 16.42 | 16.58 | 16.07 | 16.15 | -2% | 6,679 | 10,863,898 |
| 2024-09-06 | 16.96 | 17.06 | 16.45 | 16.48 | -3% | 6,327 | 10,536,866 |
| 2024-09-05 | 16.86 | 17.12 | 16.78 | 16.99 | +1.07% | 5,351 | 9,080,608 |
| 2024-09-04 | 16.53 | 17.18 | 16.46 | 16.81 | +1.02% | 8,154 | 13,702,308 |
| 2024-09-03 | 16.51 | 16.95 | 16.51 | 16.64 | -0.12% | 6,375 | 10,642,501 |
| 2024-09-02 | 17.52 | 17.84 | 16.6 | 16.66 | -4.8% | 13,807 | 23,551,013 |
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：