股票概览
26.55
+16.91%
+3.84
23.88
开盘价
26.62
最高价
23.21
最低价
38,614
成交量
数据更新至: 2024-09-30
技术指标
22.29
MA5 (5日均线)
20.82
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 | 23.88 | 26.62 | 23.21 | 26.55 | +16.91% | 38,614 | 96,997,886 |
| 2024-09-27 | 21.47 | 22.85 | 21.47 | 22.71 | +6.92% | 14,567 | 32,164,320 |
| 2024-09-26 | 20.59 | 21.27 | 20.26 | 21.24 | +3.56% | 15,149 | 31,566,381 |
| 2024-09-25 | 20.73 | 21 | 20.2 | 20.51 | +0.29% | 15,492 | 31,969,232 |
| 2024-09-24 | 19.44 | 20.45 | 19.42 | 20.45 | +5.41% | 8,991 | 17,975,407 |
| 2024-09-23 | 19.41 | 19.44 | 19.14 | 19.4 | +0.1% | 2,744 | 5,305,246 |
| 2024-09-20 | 19.51 | 19.52 | 19.21 | 19.38 | -0.67% | 3,992 | 7,717,453 |
| 2024-09-19 | 19.49 | 19.81 | 19.21 | 19.51 | +1.61% | 5,000 | 9,773,556 |
| 2024-09-18 | 19.38 | 19.47 | 18.82 | 19.2 | -0.05% | 4,600 | 8,805,107 |
| 2024-09-13 | 19.63 | 19.63 | 19.17 | 19.21 | -1.74% | 4,704 | 9,069,691 |
| 2024-09-12 | 19.65 | 20.06 | 19.51 | 19.55 | -0.96% | 3,191 | 6,294,619 |
| 2024-09-11 | 19.73 | 19.88 | 19.4 | 19.74 | +0.46% | 3,854 | 7,576,258 |
| 2024-09-10 | 19.46 | 19.76 | 19.18 | 19.65 | +1.6% | 4,367 | 8,495,831 |
| 2024-09-09 | 19.18 | 19.71 | 19.09 | 19.34 | +0.36% | 5,627 | 10,940,437 |
| 2024-09-06 | 19.94 | 19.97 | 19.2 | 19.27 | -3.41% | 6,035 | 11,700,753 |
| 2024-09-05 | 19.91 | 20.29 | 19.66 | 19.95 | +0.2% | 5,474 | 10,899,341 |
| 2024-09-04 | 19.52 | 20.29 | 19.49 | 19.91 | +0.61% | 5,507 | 11,001,172 |
| 2024-09-03 | 19.03 | 20.16 | 19.02 | 19.79 | +2.81% | 6,945 | 13,755,314 |
| 2024-09-02 | 19.81 | 19.97 | 19.24 | 19.25 | -3.31% | 7,050 | 13,745,042 |
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：