股票概览
20.1
+19.43%
+3.27
17.97
开盘价
20.1
最高价
17.6
最低价
157,144
成交量
数据更新至: 2024-09-30
技术指标
16.58
MA5 (5日均线)
15.39
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 | 17.97 | 20.1 | 17.6 | 20.1 | +19.43% | 157,144 | 298,087,853 |
| 2024-09-27 | 15.99 | 16.88 | 15.99 | 16.83 | +6.72% | 41,882 | 68,833,754 |
| 2024-09-26 | 15.26 | 15.77 | 15.07 | 15.77 | +3.96% | 55,284 | 85,463,273 |
| 2024-09-25 | 15.19 | 15.55 | 15.08 | 15.17 | +0.8% | 50,661 | 77,598,001 |
| 2024-09-24 | 14.39 | 15.07 | 14.21 | 15.05 | +4.95% | 54,771 | 80,698,655 |
| 2024-09-23 | 14.2 | 14.52 | 13.97 | 14.34 | +0.99% | 30,439 | 43,511,921 |
| 2024-09-20 | 14.26 | 14.43 | 14.02 | 14.2 | 0% | 27,813 | 39,447,380 |
| 2024-09-19 | 13.87 | 14.43 | 13.76 | 14.2 | +2.68% | 33,316 | 47,033,966 |
| 2024-09-18 | 14.3 | 14.46 | 13.63 | 13.83 | -3.69% | 43,721 | 60,660,943 |
| 2024-09-13 | 14.7 | 14.81 | 14.03 | 14.36 | -2.71% | 44,710 | 64,093,359 |
| 2024-09-12 | 15.05 | 15.38 | 14.7 | 14.76 | -1.99% | 35,659 | 53,655,488 |
| 2024-09-11 | 14.88 | 15.1 | 14.78 | 15.06 | +1.14% | 33,165 | 49,669,292 |
| 2024-09-10 | 14.73 | 15.03 | 14.36 | 14.89 | +1.57% | 27,106 | 39,664,662 |
| 2024-09-09 | 14.6 | 14.87 | 14.55 | 14.66 | -0.48% | 18,668 | 27,459,413 |
| 2024-09-06 | 15.22 | 15.25 | 14.66 | 14.73 | -2.77% | 27,485 | 40,831,358 |
| 2024-09-05 | 14.8 | 15.34 | 14.8 | 15.15 | +2.36% | 32,061 | 48,383,257 |
| 2024-09-04 | 14.61 | 15.01 | 14.5 | 14.8 | +0.27% | 32,441 | 47,940,592 |
| 2024-09-03 | 14.63 | 14.95 | 14.56 | 14.76 | +0.89% | 25,232 | 37,185,938 |
| 2024-09-02 | 15.47 | 15.62 | 14.6 | 14.63 | -5.06% | 46,749 | 70,006,243 |
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：