股票概览
26.21
+16.59%
+3.73
23.59
开盘价
26.88
最高价
23.46
最低价
19,485
成交量
数据更新至: 2024-09-30
技术指标
20.86
MA5 (5日均线)
18.98
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 | 23.59 | 26.88 | 23.46 | 26.21 | +16.59% | 19,485 | 49,720,798 |
| 2024-09-27 | 20.11 | 22.5 | 20 | 22.48 | +14.99% | 10,221 | 21,678,416 |
| 2024-09-26 | 18.41 | 19.59 | 18.12 | 19.55 | +6.89% | 6,060 | 11,394,247 |
| 2024-09-25 | 18.05 | 18.9 | 18.05 | 18.29 | +3.04% | 6,187 | 11,434,739 |
| 2024-09-24 | 17.08 | 17.9 | 16.98 | 17.75 | +4.29% | 5,046 | 8,851,464 |
| 2024-09-23 | 16.93 | 17.25 | 16.86 | 17.02 | -0.35% | 1,162 | 1,985,145 |
| 2024-09-20 | 16.95 | 17.17 | 16.86 | 17.08 | +0.35% | 2,189 | 3,723,146 |
| 2024-09-19 | 17.43 | 17.45 | 16.85 | 17.02 | +0.29% | 3,434 | 5,880,024 |
| 2024-09-18 | 17.22 | 17.23 | 16.69 | 16.97 | -2.47% | 5,108 | 8,656,619 |
| 2024-09-13 | 17.9 | 17.92 | 17.33 | 17.4 | -3.44% | 4,950 | 8,721,295 |
| 2024-09-12 | 18.4 | 18.56 | 17.91 | 18.02 | -1.74% | 3,544 | 6,424,473 |
| 2024-09-11 | 18.54 | 18.74 | 18.1 | 18.34 | -1.34% | 2,840 | 5,233,031 |
| 2024-09-10 | 18.49 | 18.67 | 18.11 | 18.59 | +1.58% | 2,440 | 4,489,339 |
| 2024-09-09 | 18.08 | 18.61 | 18.08 | 18.3 | -0.92% | 3,035 | 5,572,867 |
| 2024-09-06 | 18.73 | 18.93 | 18.45 | 18.47 | -2.64% | 2,665 | 4,964,235 |
| 2024-09-05 | 19.1 | 19.31 | 18.94 | 18.97 | +0.26% | 2,258 | 4,306,859 |
| 2024-09-04 | 18.74 | 19.15 | 18.45 | 18.92 | +0.96% | 3,070 | 5,801,176 |
| 2024-09-03 | 18.58 | 19.18 | 18.49 | 18.74 | +0.21% | 2,681 | 5,046,840 |
| 2024-09-02 | 19.39 | 19.39 | 18.53 | 18.7 | -2.55% | 5,195 | 9,738,041 |
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：