股票概览
26.86
+9.99%
+2.44
26.8
开盘价
26.86
最高价
25.8
最低价
678,537
成交量
数据更新至: 2024-09-30
技术指标
23.09
MA5 (5日均线)
21.37
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 | 26.8 | 26.86 | 25.8 | 26.86 | +9.99% | 678,537 | 1,806,352,467 |
| 2024-09-27 | 22.95 | 24.42 | 22.5 | 24.42 | +10% | 364,457 | 846,081,651 |
| 2024-09-26 | 20.89 | 22.25 | 20.82 | 22.2 | +5.56% | 315,386 | 681,593,216 |
| 2024-09-25 | 21.51 | 21.72 | 21 | 21.03 | +0.53% | 309,784 | 662,090,292 |
| 2024-09-24 | 19.98 | 21.01 | 19.75 | 20.92 | +5.76% | 314,224 | 643,653,470 |
| 2024-09-23 | 19.95 | 19.97 | 19.66 | 19.78 | -0.45% | 63,297 | 125,291,363 |
| 2024-09-20 | 19.65 | 19.89 | 19.53 | 19.87 | +0.86% | 96,570 | 190,521,356 |
| 2024-09-19 | 19.69 | 19.98 | 19.49 | 19.7 | +0.72% | 98,346 | 194,013,314 |
| 2024-09-18 | 19.27 | 19.68 | 19.2 | 19.56 | +0.98% | 58,714 | 114,222,987 |
| 2024-09-13 | 19.44 | 19.63 | 19.35 | 19.37 | 0% | 64,259 | 125,070,211 |
| 2024-09-12 | 19.4 | 19.49 | 19.3 | 19.37 | -0.31% | 51,270 | 99,406,894 |
| 2024-09-11 | 19.42 | 19.6 | 19.25 | 19.43 | -0.46% | 79,221 | 153,724,853 |
| 2024-09-10 | 19.29 | 19.9 | 19.1 | 19.52 | +1.46% | 120,236 | 233,797,672 |
| 2024-09-09 | 19 | 19.54 | 18.92 | 19.24 | -0.21% | 98,244 | 189,806,555 |
| 2024-09-06 | 19.58 | 19.98 | 19.24 | 19.28 | +0.94% | 203,975 | 400,019,882 |
| 2024-09-05 | 18.8 | 19.12 | 18.8 | 19.1 | +1.17% | 48,253 | 91,847,519 |
| 2024-09-04 | 18.78 | 19 | 18.7 | 18.88 | +0.32% | 36,526 | 68,962,747 |
| 2024-09-03 | 18.7 | 18.95 | 18.55 | 18.82 | +0.64% | 53,289 | 100,188,642 |
| 2024-09-02 | 19.22 | 19.22 | 18.69 | 18.7 | -2.71% | 71,156 | 134,169,685 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832