股票概览
26.31
+9.99%
+2.39
25.06
开盘价
26.31
最高价
24.24
最低价
153,304
成交量
数据更新至: 2024-09-30
技术指标
23.39
MA5 (5日均线)
22.33
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 | 25.06 | 26.31 | 24.24 | 26.31 | +9.99% | 153,304 | 393,078,126 |
| 2024-09-27 | 23.01 | 24.15 | 22.75 | 23.92 | +5.56% | 84,612 | 197,597,472 |
| 2024-09-26 | 21.95 | 22.66 | 21.88 | 22.66 | +2.26% | 77,981 | 174,150,771 |
| 2024-09-25 | 22 | 22.79 | 21.96 | 22.16 | +1.19% | 105,277 | 235,470,075 |
| 2024-09-24 | 21.2 | 21.9 | 20.9 | 21.9 | +3.25% | 91,690 | 197,238,791 |
| 2024-09-23 | 21.5 | 22.1 | 21.18 | 21.21 | -2.53% | 76,936 | 165,588,267 |
| 2024-09-20 | 21.4 | 22.2 | 20.76 | 21.76 | +2.59% | 95,870 | 205,035,306 |
| 2024-09-19 | 20.95 | 21.47 | 20.81 | 21.21 | +1.68% | 64,327 | 136,106,095 |
| 2024-09-18 | 21.31 | 21.49 | 20.5 | 20.86 | -2.11% | 67,015 | 140,116,133 |
| 2024-09-13 | 22.55 | 22.55 | 21.3 | 21.31 | -5.83% | 91,544 | 198,687,739 |
| 2024-09-12 | 22.6 | 23.56 | 22.46 | 22.63 | +0.58% | 96,388 | 219,382,806 |
| 2024-09-11 | 22.92 | 23.2 | 22.44 | 22.5 | -4.62% | 102,217 | 231,654,539 |
| 2024-09-10 | 23.6 | 24.62 | 23.24 | 23.59 | -1.21% | 127,813 | 305,977,715 |
| 2024-09-09 | 24.95 | 25.5 | 23.62 | 23.88 | -8.99% | 178,793 | 433,817,780 |
| 2024-09-06 | 26.58 | 28.86 | 26.24 | 26.24 | 0% | 248,792 | 685,200,945 |
| 2024-09-05 | 23.8 | 26.24 | 23.51 | 26.24 | +10.02% | 169,230 | 423,717,569 |
| 2024-09-04 | 24.08 | 24.84 | 23.81 | 23.85 | -1.77% | 111,733 | 271,506,823 |
| 2024-09-03 | 25.37 | 25.5 | 24.25 | 24.28 | -5.08% | 141,274 | 349,506,139 |
| 2024-09-02 | 27.39 | 27.77 | 25.52 | 25.58 | -9.42% | 161,152 | 428,611,194 |
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：