股票概览
22.1
+17.37%
+3.27
20.1
开盘价
22.14
最高价
19.7
最低价
231,992
成交量
数据更新至: 2024-09-30
技术指标
18.03
MA5 (5日均线)
16.49
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 | 20.1 | 22.14 | 19.7 | 22.1 | +17.37% | 231,992 | 484,787,889 |
| 2024-09-27 | 17.64 | 18.89 | 17.57 | 18.83 | +9.92% | 95,188 | 173,027,365 |
| 2024-09-26 | 16.32 | 17.19 | 16.21 | 17.13 | +4.71% | 115,129 | 193,617,161 |
| 2024-09-25 | 16.69 | 17.06 | 16.28 | 16.36 | +3.87% | 123,434 | 205,284,799 |
| 2024-09-24 | 14.95 | 15.83 | 14.87 | 15.75 | +6.42% | 105,653 | 162,847,765 |
| 2024-09-23 | 14.76 | 14.95 | 14.65 | 14.8 | +0.07% | 34,864 | 51,656,383 |
| 2024-09-20 | 15.12 | 15.16 | 14.64 | 14.79 | -2.18% | 62,590 | 92,679,545 |
| 2024-09-19 | 15.03 | 15.3 | 14.73 | 15.12 | +1.2% | 56,811 | 85,581,505 |
| 2024-09-18 | 15.14 | 15.21 | 14.66 | 14.94 | -1.19% | 53,211 | 79,089,511 |
| 2024-09-13 | 15.13 | 15.46 | 14.91 | 15.12 | +0.07% | 87,042 | 131,913,131 |
| 2024-09-12 | 15.25 | 15.88 | 15.04 | 15.11 | -1.56% | 65,608 | 101,020,352 |
| 2024-09-11 | 15.12 | 15.58 | 15.09 | 15.35 | +1.25% | 52,265 | 80,407,262 |
| 2024-09-10 | 15.09 | 15.25 | 14.86 | 15.16 | +0.6% | 34,573 | 52,024,995 |
| 2024-09-09 | 15.07 | 15.31 | 14.94 | 15.07 | -0.72% | 31,530 | 47,549,636 |
| 2024-09-06 | 15.6 | 15.77 | 15.17 | 15.18 | -3.74% | 41,018 | 62,909,084 |
| 2024-09-05 | 15.71 | 16.18 | 15.6 | 15.77 | +0.77% | 48,054 | 76,265,577 |
| 2024-09-04 | 15.28 | 15.95 | 15.25 | 15.65 | +1.03% | 46,091 | 72,325,526 |
| 2024-09-03 | 15.11 | 15.71 | 14.96 | 15.49 | +2.31% | 42,519 | 65,560,665 |
| 2024-09-02 | 15.85 | 16.07 | 15.12 | 15.14 | -4.96% | 59,392 | 92,184,026 |
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：