股票概览
26.63
+8.34%
+2.05
25.17
开盘价
26.78
最高价
24.16
最低价
216,534
成交量
数据更新至: 2024-09-30
技术指标
23.85
MA5 (5日均线)
22.40
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 | 25.17 | 26.78 | 24.16 | 26.63 | +8.34% | 216,534 | 557,775,864 |
| 2024-09-27 | 23.6 | 24.89 | 23.46 | 24.58 | +4.77% | 114,735 | 275,914,672 |
| 2024-09-26 | 22.6 | 23.64 | 22.41 | 23.46 | +1.51% | 197,548 | 458,506,602 |
| 2024-09-25 | 22.7 | 23.6 | 22.6 | 23.11 | +7.74% | 251,741 | 586,400,004 |
| 2024-09-24 | 20.52 | 21.58 | 20.52 | 21.45 | +4.63% | 103,233 | 217,493,464 |
| 2024-09-23 | 20.64 | 20.87 | 20.45 | 20.5 | -1.35% | 58,208 | 120,044,923 |
| 2024-09-20 | 21.19 | 21.25 | 20.63 | 20.78 | -1.93% | 65,350 | 136,674,041 |
| 2024-09-19 | 21 | 21.33 | 20.51 | 21.19 | +1.73% | 78,409 | 165,001,795 |
| 2024-09-18 | 21.07 | 21.25 | 20.52 | 20.83 | -3.12% | 95,901 | 200,239,384 |
| 2024-09-13 | 20.91 | 22.05 | 20.17 | 21.5 | +1.27% | 161,339 | 338,338,989 |
| 2024-09-12 | 20.78 | 22.67 | 20.78 | 21.23 | +3.01% | 159,721 | 348,981,726 |
| 2024-09-11 | 20.26 | 21.3 | 19.88 | 20.61 | +2.03% | 107,071 | 222,705,711 |
| 2024-09-10 | 19.97 | 20.29 | 19.61 | 20.2 | +1.1% | 30,569 | 61,118,215 |
| 2024-09-09 | 19.66 | 20.1 | 19.46 | 19.98 | +0.91% | 28,669 | 56,968,098 |
| 2024-09-06 | 20.33 | 20.46 | 19.8 | 19.8 | -2.89% | 39,816 | 79,646,535 |
| 2024-09-05 | 20.15 | 20.7 | 20.04 | 20.39 | +1.44% | 48,456 | 98,836,835 |
| 2024-09-04 | 19.98 | 20.29 | 19.88 | 20.1 | -0.35% | 32,830 | 65,873,493 |
| 2024-09-03 | 19.98 | 20.59 | 19.72 | 20.17 | +1.82% | 43,372 | 87,650,663 |
| 2024-09-02 | 20.14 | 20.45 | 19.77 | 19.81 | -2.08% | 44,574 | 89,388,342 |
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：