股票概览
21.06
+17.79%
+3.18
18.9
开盘价
21.2
最高价
18.82
最低价
109,914
成交量
数据更新至: 2024-09-30
技术指标
17.55
MA5 (5日均线)
16.54
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 | 18.9 | 21.2 | 18.82 | 21.06 | +17.79% | 109,914 | 220,307,869 |
| 2024-09-27 | 17.02 | 17.96 | 17 | 17.88 | +7.13% | 35,792 | 62,525,023 |
| 2024-09-26 | 15.88 | 16.69 | 15.8 | 16.69 | +4.64% | 41,132 | 66,759,758 |
| 2024-09-25 | 16.37 | 16.56 | 15.91 | 15.95 | -1.3% | 39,139 | 63,718,060 |
| 2024-09-24 | 15.36 | 16.23 | 15.36 | 16.16 | +5.9% | 34,638 | 54,988,351 |
| 2024-09-23 | 15.35 | 15.59 | 15.15 | 15.26 | -0.13% | 14,444 | 22,150,572 |
| 2024-09-20 | 15.91 | 15.99 | 15.2 | 15.28 | -3.66% | 23,606 | 36,361,329 |
| 2024-09-19 | 15.57 | 16.22 | 15.48 | 15.86 | +2.65% | 22,561 | 35,829,015 |
| 2024-09-18 | 15.79 | 15.88 | 15.36 | 15.45 | -2.34% | 18,167 | 28,279,493 |
| 2024-09-13 | 16.22 | 16.32 | 15.79 | 15.82 | -2.04% | 15,465 | 24,695,318 |
| 2024-09-12 | 16.22 | 16.65 | 16.12 | 16.15 | -0.06% | 17,262 | 28,311,607 |
| 2024-09-11 | 15.7 | 16.29 | 15.7 | 16.16 | +1.76% | 20,649 | 33,259,534 |
| 2024-09-10 | 16.11 | 16.35 | 15.55 | 15.88 | -1.79% | 26,618 | 42,019,067 |
| 2024-09-09 | 16.22 | 16.54 | 16.1 | 16.17 | +0.56% | 22,686 | 36,971,890 |
| 2024-09-06 | 16.79 | 16.94 | 16.02 | 16.08 | -4.23% | 25,972 | 42,402,371 |
| 2024-09-05 | 16.58 | 16.92 | 16.48 | 16.79 | +2.07% | 15,789 | 26,460,373 |
| 2024-09-04 | 16.55 | 16.77 | 16.36 | 16.45 | -0.9% | 18,712 | 31,015,456 |
| 2024-09-03 | 16.99 | 17.25 | 16.6 | 16.6 | -1.83% | 28,774 | 48,524,263 |
| 2024-09-02 | 17.8 | 17.92 | 16.91 | 16.91 | -4.79% | 25,428 | 44,189,954 |
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：