股票概览
21.96
+13.84%
+2.67
20.77
开盘价
22.62
最高价
19.78
最低价
92,961
成交量
数据更新至: 2024-09-30
技术指标
18.60
MA5 (5日均线)
17.96
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 | 20.77 | 22.62 | 19.78 | 21.96 | +13.84% | 92,961 | 197,524,930 |
| 2024-09-27 | 17.66 | 19.35 | 17.55 | 19.29 | +11.44% | 31,874 | 58,220,723 |
| 2024-09-26 | 17 | 17.31 | 16.3 | 17.31 | +1.82% | 58,512 | 98,014,613 |
| 2024-09-25 | 17.45 | 17.83 | 16.91 | 17 | -2.47% | 35,674 | 61,748,073 |
| 2024-09-24 | 16.75 | 17.5 | 16.14 | 17.43 | +5.96% | 42,734 | 72,378,637 |
| 2024-09-23 | 17.18 | 17.18 | 16.4 | 16.45 | -2.08% | 22,803 | 38,032,166 |
| 2024-09-20 | 17.54 | 17.54 | 16.55 | 16.8 | -4% | 28,825 | 48,651,163 |
| 2024-09-19 | 17.75 | 18.05 | 17.23 | 17.5 | -1.02% | 21,687 | 38,087,780 |
| 2024-09-18 | 18.21 | 18.35 | 17.5 | 17.68 | -2.91% | 16,707 | 29,673,927 |
| 2024-09-13 | 19.23 | 19.68 | 18.18 | 18.21 | -5.3% | 33,019 | 61,356,386 |
| 2024-09-12 | 18.98 | 19.97 | 18.98 | 19.23 | +1.32% | 18,359 | 35,616,438 |
| 2024-09-11 | 18.58 | 19.44 | 18.05 | 18.98 | +1.77% | 28,262 | 53,871,694 |
| 2024-09-10 | 19.45 | 19.5 | 18.13 | 18.65 | -4.85% | 46,707 | 86,982,250 |
| 2024-09-09 | 19.52 | 19.75 | 19.05 | 19.6 | +0.67% | 18,329 | 35,465,195 |
| 2024-09-06 | 20.08 | 20.08 | 19.45 | 19.47 | -2.6% | 11,754 | 23,112,702 |
| 2024-09-05 | 19.98 | 20.32 | 19.88 | 19.99 | +0.1% | 18,439 | 37,007,724 |
| 2024-09-04 | 19.78 | 20.38 | 19.36 | 19.97 | +0.2% | 29,605 | 59,032,882 |
| 2024-09-03 | 19.94 | 20.3 | 19.69 | 19.93 | -0.35% | 29,018 | 57,782,510 |
| 2024-09-02 | 21.61 | 21.69 | 19.82 | 20 | -7.62% | 50,084 | 101,635,585 |
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：