股票概览
21.3
+15.7%
+2.89
19.3
开盘价
21.3
最高价
18.8
最低价
44,899
成交量
数据更新至: 2024-09-30
技术指标
18.06
MA5 (5日均线)
17.01
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 | 19.3 | 21.3 | 18.8 | 21.3 | +15.7% | 44,899 | 90,122,281 |
| 2024-09-27 | 17.88 | 18.44 | 17.79 | 18.41 | +3.89% | 15,145 | 27,476,939 |
| 2024-09-26 | 16.96 | 17.81 | 16.38 | 17.72 | +6.55% | 15,358 | 26,245,042 |
| 2024-09-25 | 16.41 | 17.15 | 16.41 | 16.63 | +2.34% | 12,836 | 21,499,501 |
| 2024-09-24 | 16.2 | 16.33 | 15.69 | 16.25 | +2.52% | 13,897 | 22,408,810 |
| 2024-09-23 | 16.21 | 16.22 | 15.76 | 15.85 | -0.69% | 3,267 | 5,198,172 |
| 2024-09-20 | 16.01 | 16.34 | 15.67 | 15.96 | -1.05% | 3,939 | 6,292,691 |
| 2024-09-19 | 15.93 | 16.26 | 15.63 | 16.13 | +1.96% | 2,995 | 4,797,245 |
| 2024-09-18 | 16.08 | 16.08 | 15.5 | 15.82 | -1.43% | 3,543 | 5,570,638 |
| 2024-09-13 | 16.63 | 16.63 | 16.03 | 16.05 | -2.25% | 3,708 | 5,997,233 |
| 2024-09-12 | 16.81 | 16.91 | 16.42 | 16.42 | -1.79% | 3,675 | 6,107,955 |
| 2024-09-11 | 16.73 | 16.87 | 16.51 | 16.72 | -0.3% | 2,537 | 4,246,905 |
| 2024-09-10 | 17.04 | 17.04 | 16.49 | 16.77 | +0.3% | 3,376 | 5,630,209 |
| 2024-09-09 | 16.86 | 16.93 | 16.46 | 16.72 | -0.36% | 1,979 | 3,301,855 |
| 2024-09-06 | 17.02 | 17.14 | 16.68 | 16.78 | -2.33% | 3,915 | 6,597,126 |
| 2024-09-05 | 17.15 | 17.34 | 16.96 | 17.18 | +0.64% | 3,220 | 5,506,476 |
| 2024-09-04 | 17.16 | 17.37 | 16.76 | 17.07 | -0.23% | 2,695 | 4,599,721 |
| 2024-09-03 | 16.4 | 17.35 | 16.4 | 17.11 | +1.36% | 3,409 | 5,836,368 |
| 2024-09-02 | 17.27 | 17.58 | 16.88 | 16.88 | -2.82% | 4,147 | 7,120,494 |
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：