股票概览
20.7
+11.89%
+2.2
19.73
开盘价
21.22
最高价
19.12
最低价
55,197
成交量
数据更新至: 2024-09-30
技术指标
17.58
MA5 (5日均线)
16.07
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 | 19.73 | 21.22 | 19.12 | 20.7 | +11.89% | 55,197 | 111,020,265 |
| 2024-09-27 | 17.3 | 19.58 | 17.05 | 18.5 | +9.21% | 27,224 | 48,812,397 |
| 2024-09-26 | 15.85 | 17.09 | 15.75 | 16.94 | +6.74% | 33,001 | 54,445,965 |
| 2024-09-25 | 16.2 | 16.26 | 15.76 | 15.87 | -0.25% | 33,016 | 52,965,668 |
| 2024-09-24 | 14.37 | 16.06 | 14.18 | 15.91 | +12.6% | 38,438 | 58,564,369 |
| 2024-09-23 | 14.3 | 14.36 | 14.07 | 14.13 | -1.19% | 14,051 | 19,931,204 |
| 2024-09-20 | 14.85 | 14.9 | 14.28 | 14.3 | -4.6% | 26,037 | 37,720,459 |
| 2024-09-19 | 14.73 | 15.23 | 14.57 | 14.99 | +2.67% | 12,973 | 19,343,524 |
| 2024-09-18 | 14.78 | 14.79 | 14.28 | 14.6 | -0.88% | 8,687 | 12,593,975 |
| 2024-09-13 | 15.04 | 15.13 | 14.65 | 14.73 | -2.06% | 11,318 | 16,726,470 |
| 2024-09-12 | 15.38 | 15.47 | 15.01 | 15.04 | -1.38% | 6,746 | 10,266,830 |
| 2024-09-11 | 15.32 | 15.48 | 15.14 | 15.25 | -0.59% | 6,280 | 9,592,689 |
| 2024-09-10 | 15.31 | 15.44 | 14.92 | 15.34 | +0.66% | 8,157 | 12,359,682 |
| 2024-09-09 | 15.14 | 15.38 | 15 | 15.24 | +0.59% | 7,727 | 11,785,198 |
| 2024-09-06 | 15.68 | 15.77 | 15.12 | 15.15 | -3.56% | 11,556 | 17,689,494 |
| 2024-09-05 | 15.62 | 15.74 | 15.53 | 15.71 | +1.42% | 8,064 | 12,611,473 |
| 2024-09-04 | 15.58 | 15.67 | 15.37 | 15.49 | -0.58% | 6,186 | 9,608,216 |
| 2024-09-03 | 15.4 | 15.88 | 15.31 | 15.58 | +1.5% | 10,848 | 16,932,414 |
| 2024-09-02 | 15.85 | 16.09 | 15.3 | 15.35 | -4.36% | 16,091 | 25,163,675 |
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：