股票概览
26.18
+14.52%
+3.32
23.8
开盘价
26.64
最高价
23.19
最低价
29,484
成交量
数据更新至: 2024-09-30
技术指标
22.41
MA5 (5日均线)
20.98
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 | 23.8 | 26.64 | 23.19 | 26.18 | +14.52% | 29,484 | 73,441,690 |
| 2024-09-27 | 21.79 | 22.86 | 21.6 | 22.86 | +5.98% | 7,392 | 16,522,193 |
| 2024-09-26 | 20.8 | 21.58 | 20.77 | 21.57 | +3.06% | 8,469 | 18,010,114 |
| 2024-09-25 | 20.86 | 21.28 | 20.7 | 20.93 | +2.15% | 9,086 | 19,109,719 |
| 2024-09-24 | 19.43 | 20.49 | 19.43 | 20.49 | +5.46% | 5,875 | 11,793,570 |
| 2024-09-23 | 19.42 | 19.79 | 19.28 | 19.43 | -0.05% | 1,613 | 3,148,938 |
| 2024-09-20 | 19.91 | 19.91 | 19.3 | 19.44 | -1.82% | 2,244 | 4,380,271 |
| 2024-09-19 | 19.36 | 19.96 | 19.34 | 19.8 | +2.8% | 4,028 | 7,941,803 |
| 2024-09-18 | 19.88 | 19.88 | 19.11 | 19.26 | -3.12% | 3,517 | 6,809,238 |
| 2024-09-13 | 20.13 | 20.24 | 19.82 | 19.88 | -2.12% | 2,900 | 5,792,699 |
| 2024-09-12 | 20.45 | 20.51 | 20.15 | 20.31 | +0.89% | 4,506 | 9,171,988 |
| 2024-09-11 | 20.01 | 20.27 | 19.81 | 20.13 | -0.2% | 3,853 | 7,752,253 |
| 2024-09-10 | 19.39 | 20.66 | 19.39 | 20.17 | +2.91% | 7,840 | 15,809,308 |
| 2024-09-09 | 19.46 | 19.8 | 19.31 | 19.6 | +0.05% | 2,379 | 4,658,682 |
| 2024-09-06 | 20.2 | 20.29 | 19.56 | 19.59 | -3.02% | 4,540 | 8,986,970 |
| 2024-09-05 | 20.14 | 20.34 | 20.01 | 20.2 | +0.4% | 2,363 | 4,758,311 |
| 2024-09-04 | 20.01 | 20.27 | 19.9 | 20.12 | -0.54% | 3,552 | 7,128,009 |
| 2024-09-03 | 20.15 | 20.41 | 19.96 | 20.23 | +0.4% | 3,718 | 7,528,100 |
| 2024-09-02 | 20.24 | 20.5 | 20.07 | 20.15 | -1.42% | 4,633 | 9,367,904 |
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：