股票概览
25.77
+7.51%
+1.8
26
开盘价
26
最高价
23.92
最低价
53,020
成交量
数据更新至: 2024-09-30
技术指标
23.11
MA5 (5日均线)
22.10
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 | 26 | 23.92 | 25.77 | +7.51% | 53,020 | 133,526,937 |
| 2024-09-27 | 22.63 | 24.02 | 22.53 | 23.97 | +6.82% | 18,833 | 43,673,890 |
| 2024-09-26 | 21.78 | 22.5 | 21.51 | 22.44 | +3.46% | 19,494 | 42,831,135 |
| 2024-09-25 | 21.8 | 22.33 | 21.67 | 21.69 | +0.05% | 15,214 | 33,418,650 |
| 2024-09-24 | 20.82 | 21.8 | 20.59 | 21.68 | +4.73% | 18,003 | 38,329,384 |
| 2024-09-23 | 20.97 | 21.06 | 20.67 | 20.7 | -1.38% | 8,053 | 16,760,171 |
| 2024-09-20 | 21.31 | 21.31 | 20.79 | 20.99 | -1.36% | 9,060 | 19,001,013 |
| 2024-09-19 | 21.12 | 21.45 | 20.93 | 21.28 | +0.9% | 9,740 | 20,678,868 |
| 2024-09-18 | 21.34 | 21.63 | 20.78 | 21.09 | -1.17% | 10,635 | 22,381,386 |
| 2024-09-13 | 22.24 | 22.42 | 21.33 | 21.34 | -4.05% | 11,357 | 24,612,116 |
| 2024-09-12 | 21.94 | 22.5 | 21.94 | 22.24 | +0.32% | 15,624 | 34,917,418 |
| 2024-09-11 | 21.85 | 22.66 | 21.73 | 22.17 | +1.33% | 18,538 | 41,046,513 |
| 2024-09-10 | 21.7 | 21.98 | 21.44 | 21.88 | +1.3% | 7,733 | 16,787,074 |
| 2024-09-09 | 21.7 | 21.82 | 21.35 | 21.6 | -0.78% | 7,074 | 15,296,602 |
| 2024-09-06 | 22.09 | 22.09 | 21.6 | 21.77 | -1.49% | 7,778 | 16,989,937 |
| 2024-09-05 | 22.06 | 22.33 | 22 | 22.1 | +0.45% | 10,533 | 23,331,350 |
| 2024-09-04 | 21.85 | 22.27 | 21.8 | 22 | +0.41% | 10,829 | 23,848,184 |
| 2024-09-03 | 21.92 | 22.11 | 21.73 | 21.91 | +0.14% | 11,395 | 24,981,762 |
| 2024-09-02 | 22.17 | 22.35 | 21.76 | 21.88 | -1.31% | 17,025 | 37,638,412 |
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：