股票概览
26.9
+10.02%
+2.45
25.5
开盘价
26.9
最高价
24.97
最低价
91,322
成交量
数据更新至: 2024-09-30
技术指标
23.85
MA5 (5日均线)
22.79
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 | 25.5 | 26.9 | 24.97 | 26.9 | +10.02% | 91,322 | 239,534,855 |
| 2024-09-27 | 23.31 | 25.1 | 23.18 | 24.45 | +6.44% | 29,153 | 70,425,313 |
| 2024-09-26 | 22.22 | 23.03 | 22.12 | 22.97 | +2.73% | 13,798 | 31,129,333 |
| 2024-09-25 | 23 | 23.25 | 22.33 | 22.36 | -0.84% | 19,809 | 45,258,258 |
| 2024-09-24 | 21.75 | 22.6 | 21.62 | 22.55 | +3.87% | 17,065 | 37,842,130 |
| 2024-09-23 | 21.43 | 21.78 | 21.38 | 21.71 | +0.51% | 6,389 | 13,806,363 |
| 2024-09-20 | 21.75 | 21.83 | 21.25 | 21.6 | -0.87% | 8,339 | 17,916,596 |
| 2024-09-19 | 21.6 | 22.06 | 21.48 | 21.79 | +1.16% | 7,043 | 15,344,927 |
| 2024-09-18 | 22.1 | 22.32 | 21.1 | 21.54 | -2.27% | 14,575 | 31,213,803 |
| 2024-09-13 | 22.54 | 22.88 | 21.91 | 22.04 | -2.22% | 10,838 | 24,333,892 |
| 2024-09-12 | 22.37 | 22.68 | 22.2 | 22.54 | +0.76% | 8,804 | 19,808,058 |
| 2024-09-11 | 22.33 | 22.4 | 22.01 | 22.37 | +0.77% | 4,600 | 10,239,715 |
| 2024-09-10 | 22.38 | 22.38 | 21.87 | 22.2 | +0.23% | 5,180 | 11,437,823 |
| 2024-09-09 | 22.42 | 22.56 | 22.06 | 22.15 | -1.56% | 6,694 | 14,931,214 |
| 2024-09-06 | 22.9 | 23.13 | 22.27 | 22.5 | -1.75% | 6,456 | 14,536,698 |
| 2024-09-05 | 22.78 | 23.12 | 22.78 | 22.9 | -0.26% | 6,798 | 15,582,191 |
| 2024-09-04 | 22.73 | 23.16 | 22.5 | 22.96 | +0.88% | 8,624 | 19,779,058 |
| 2024-09-03 | 22.42 | 22.8 | 22.42 | 22.76 | +0.62% | 6,466 | 14,664,615 |
| 2024-09-02 | 23.02 | 23.25 | 22.45 | 22.62 | -1.74% | 10,808 | 24,538,023 |
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：