股票概览
20.35
+17.77%
+3.07
18.43
开盘价
20.6
最高价
18.43
最低价
107,163
成交量
数据更新至: 2024-09-30
技术指标
17.06
MA5 (5日均线)
16.38
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 | 18.43 | 20.6 | 18.43 | 20.35 | +17.77% | 107,163 | 211,355,590 |
| 2024-09-27 | 16.99 | 17.39 | 16.7 | 17.28 | +4.03% | 18,075 | 30,785,381 |
| 2024-09-26 | 15.9 | 16.69 | 15.74 | 16.61 | +4.99% | 42,164 | 68,076,822 |
| 2024-09-25 | 15.39 | 16.37 | 15.31 | 15.82 | +3.87% | 55,088 | 87,311,591 |
| 2024-09-24 | 15.77 | 15.77 | 14.88 | 15.23 | -0.46% | 64,152 | 97,676,929 |
| 2024-09-23 | 15.31 | 15.75 | 15.17 | 15.3 | -0.07% | 35,249 | 54,503,701 |
| 2024-09-20 | 15.59 | 15.7 | 15.01 | 15.31 | -1.98% | 30,374 | 46,219,369 |
| 2024-09-19 | 15.78 | 15.94 | 15.32 | 15.62 | -0.38% | 28,838 | 45,056,977 |
| 2024-09-18 | 16.55 | 16.76 | 15.52 | 15.68 | -5.26% | 34,006 | 54,291,522 |
| 2024-09-13 | 17.23 | 17.25 | 16.5 | 16.55 | -3.95% | 30,775 | 51,541,965 |
| 2024-09-12 | 18.37 | 18.55 | 17.16 | 17.23 | -5.85% | 37,234 | 65,947,716 |
| 2024-09-11 | 18.44 | 18.6 | 18.1 | 18.3 | -0.71% | 16,397 | 30,075,427 |
| 2024-09-10 | 18.67 | 18.7 | 18.29 | 18.43 | -1.18% | 15,078 | 27,773,998 |
| 2024-09-09 | 18.87 | 19.13 | 18.55 | 18.65 | -0.21% | 11,559 | 21,729,348 |
| 2024-09-06 | 19.19 | 19.3 | 18.56 | 18.69 | -2.35% | 22,311 | 41,975,783 |
| 2024-09-05 | 18.93 | 19.47 | 18.93 | 19.14 | +0.37% | 18,465 | 35,568,507 |
| 2024-09-04 | 18.91 | 19.68 | 18.73 | 19.07 | -0.21% | 21,317 | 41,087,487 |
| 2024-09-03 | 18.84 | 19.35 | 18.63 | 19.11 | +1.7% | 30,638 | 58,579,323 |
| 2024-09-02 | 18.92 | 19.1 | 18.44 | 18.79 | -0.69% | 25,257 | 47,466,094 |
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：