股票概览
26.18
+19.98%
+4.36
23.2
开盘价
26.18
最高价
22.99
最低价
976,283
成交量
数据更新至: 2024-09-30
技术指标
21.32
MA5 (5日均线)
19.28
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 | 23.2 | 26.18 | 22.99 | 26.18 | +19.98% | 976,283 | 2,436,729,616 |
| 2024-09-27 | 20.5 | 22.5 | 20.18 | 21.82 | +6.7% | 769,006 | 1,629,600,412 |
| 2024-09-26 | 19.33 | 20.55 | 18.95 | 20.45 | +6.96% | 730,591 | 1,451,186,308 |
| 2024-09-25 | 19.18 | 19.82 | 19.06 | 19.12 | +0.47% | 506,302 | 980,640,773 |
| 2024-09-24 | 19.14 | 19.25 | 18.3 | 19.03 | -0.57% | 615,435 | 1,156,387,742 |
| 2024-09-23 | 17.75 | 20.3 | 17.47 | 19.14 | +11.8% | 718,599 | 1,368,175,497 |
| 2024-09-20 | 16.98 | 17.55 | 16.84 | 17.12 | +2.15% | 259,594 | 445,250,052 |
| 2024-09-19 | 16.75 | 17.05 | 16.53 | 16.76 | +1.27% | 168,519 | 283,143,519 |
| 2024-09-18 | 16.66 | 16.72 | 16.25 | 16.55 | -0.18% | 136,344 | 224,611,456 |
| 2024-09-13 | 17.01 | 17.2 | 16.58 | 16.58 | -2.53% | 153,760 | 258,624,913 |
| 2024-09-12 | 17.38 | 17.53 | 17.01 | 17.01 | -1.96% | 173,025 | 297,445,692 |
| 2024-09-11 | 17.62 | 17.79 | 17.26 | 17.35 | -2.53% | 151,204 | 264,710,186 |
| 2024-09-10 | 17.35 | 17.98 | 17.1 | 17.8 | +2.77% | 217,891 | 382,200,811 |
| 2024-09-09 | 17.99 | 18.15 | 17.31 | 17.32 | -2.75% | 194,088 | 340,540,766 |
| 2024-09-06 | 18.12 | 18.62 | 17.55 | 17.81 | -2.09% | 306,789 | 553,632,188 |
| 2024-09-05 | 18.13 | 18.5 | 18.1 | 18.19 | -0.16% | 159,231 | 290,866,951 |
| 2024-09-04 | 18.12 | 18.55 | 17.8 | 18.22 | -3.65% | 253,346 | 459,586,330 |
| 2024-09-03 | 18.6 | 19.01 | 18.6 | 18.91 | +1.39% | 232,141 | 436,796,645 |
| 2024-09-02 | 19.2 | 19.2 | 18.6 | 18.65 | -1.69% | 250,152 | 470,448,661 |
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：