股票概览
21.14
+16.8%
+3.04
19.1
开盘价
21.16
最高价
18.66
最低价
73,422
成交量
数据更新至: 2024-09-30
技术指标
17.79
MA5 (5日均线)
16.75
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 | 19.1 | 21.16 | 18.66 | 21.14 | +16.8% | 73,422 | 146,471,956 |
| 2024-09-27 | 17.09 | 18.15 | 17.08 | 18.1 | +6.72% | 30,478 | 53,710,129 |
| 2024-09-26 | 16.49 | 16.96 | 16.37 | 16.96 | +3.54% | 27,878 | 46,398,495 |
| 2024-09-25 | 16.68 | 16.78 | 16.33 | 16.38 | +0.12% | 30,942 | 51,219,726 |
| 2024-09-24 | 15.99 | 16.36 | 15.86 | 16.36 | +3.48% | 23,496 | 38,005,885 |
| 2024-09-23 | 15.91 | 16 | 15.63 | 15.81 | +0.06% | 12,002 | 19,027,797 |
| 2024-09-20 | 15.82 | 15.95 | 15.72 | 15.8 | +0.19% | 10,972 | 17,360,082 |
| 2024-09-19 | 15.76 | 16.01 | 15.59 | 15.77 | +1.22% | 15,760 | 24,898,606 |
| 2024-09-18 | 15.62 | 15.81 | 15.12 | 15.58 | -0.26% | 21,750 | 33,572,518 |
| 2024-09-13 | 15.97 | 16.09 | 15.58 | 15.62 | -2.19% | 12,626 | 19,963,050 |
| 2024-09-12 | 16.18 | 16.33 | 15.95 | 15.97 | -0.62% | 14,653 | 23,684,557 |
| 2024-09-11 | 16.06 | 16.13 | 15.95 | 16.07 | -0.12% | 11,052 | 17,734,660 |
| 2024-09-10 | 16 | 16.18 | 15.77 | 16.09 | +0.81% | 12,860 | 20,556,597 |
| 2024-09-09 | 15.91 | 16.18 | 15.75 | 15.96 | -0.06% | 14,108 | 22,515,325 |
| 2024-09-06 | 16.47 | 16.54 | 15.93 | 15.97 | -2.92% | 17,562 | 28,313,601 |
| 2024-09-05 | 16.37 | 16.73 | 16.3 | 16.45 | -0.3% | 19,571 | 32,300,683 |
| 2024-09-04 | 16.28 | 16.64 | 15.91 | 16.5 | +1.1% | 23,430 | 38,432,706 |
| 2024-09-03 | 16.03 | 16.46 | 16.01 | 16.32 | +1.62% | 15,887 | 25,905,242 |
| 2024-09-02 | 16.52 | 16.64 | 16.03 | 16.06 | -2.73% | 20,885 | 34,046,131 |
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：