股票概览
20.4
+11.05%
+2.03
18.56
开盘价
20.58
最高价
18.56
最低价
57,059
成交量
数据更新至: 2024-09-30
技术指标
17.96
MA5 (5日均线)
17.28
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 | 18.56 | 20.58 | 18.56 | 20.4 | +11.05% | 57,059 | 113,329,576 |
| 2024-09-27 | 17.62 | 18.49 | 17.42 | 18.37 | +7.43% | 20,224 | 36,162,528 |
| 2024-09-26 | 16.97 | 17.12 | 16.84 | 17.1 | +1.18% | 15,565 | 26,482,716 |
| 2024-09-25 | 17.19 | 17.46 | 16.9 | 16.9 | -0.88% | 13,351 | 22,964,279 |
| 2024-09-24 | 16.42 | 17.06 | 16.38 | 17.05 | +3.77% | 8,627 | 14,482,939 |
| 2024-09-23 | 16.59 | 16.6 | 16.14 | 16.43 | -0.12% | 5,315 | 8,684,911 |
| 2024-09-20 | 16.66 | 16.83 | 16.45 | 16.45 | -2.14% | 4,952 | 8,233,997 |
| 2024-09-19 | 16.63 | 16.91 | 16.6 | 16.81 | +1.39% | 9,051 | 15,199,000 |
| 2024-09-18 | 16.71 | 16.87 | 16.42 | 16.58 | -0.9% | 7,688 | 12,806,817 |
| 2024-09-13 | 16.86 | 16.97 | 16.69 | 16.73 | -0.48% | 7,319 | 12,289,131 |
| 2024-09-12 | 17.1 | 17.15 | 16.81 | 16.81 | -1.29% | 9,241 | 15,689,697 |
| 2024-09-11 | 17.65 | 17.67 | 16.84 | 17.03 | -3.51% | 18,730 | 32,227,955 |
| 2024-09-10 | 18.24 | 18.28 | 17.5 | 17.65 | -3.81% | 16,510 | 29,360,051 |
| 2024-09-09 | 18.56 | 18.83 | 17.9 | 18.35 | -2.6% | 11,072 | 20,289,846 |
| 2024-09-06 | 19.04 | 19.04 | 18.62 | 18.84 | -1.77% | 5,422 | 10,167,934 |
| 2024-09-05 | 19.27 | 19.27 | 18.54 | 19.18 | -0.1% | 6,998 | 13,230,119 |
| 2024-09-04 | 19.19 | 19.39 | 19.13 | 19.2 | -0.62% | 5,453 | 10,486,640 |
| 2024-09-03 | 19.32 | 19.53 | 19.24 | 19.32 | -0.87% | 4,532 | 8,769,753 |
| 2024-09-02 | 19.58 | 19.73 | 19.32 | 19.49 | -0.46% | 8,419 | 16,444,041 |
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：