股票概览
26.32
+14.68%
+3.37
24
开盘价
26.5
最高价
23.53
最低价
528,867
成交量
数据更新至: 2024-09-30
技术指标
22.09
MA5 (5日均线)
20.39
MA10 (10日均线)
19.57
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 | 24 | 26.5 | 23.53 | 26.32 | +14.68% | 528,867 | 1,324,618,077 |
| 2024-09-27 | 21.98 | 23.43 | 21.7 | 22.95 | +7.04% | 365,226 | 820,893,374 |
| 2024-09-26 | 20.02 | 21.53 | 19.99 | 21.44 | +6.61% | 234,299 | 488,209,429 |
| 2024-09-25 | 19.9 | 20.66 | 19.9 | 20.11 | +2.34% | 185,806 | 376,594,238 |
| 2024-09-24 | 19.05 | 19.66 | 18.78 | 19.65 | +4.13% | 140,665 | 271,623,294 |
| 2024-09-23 | 18.95 | 19.1 | 18.83 | 18.87 | -0.74% | 65,250 | 123,700,084 |
| 2024-09-20 | 18.82 | 19.08 | 18.52 | 19.01 | +0.8% | 97,413 | 182,892,692 |
| 2024-09-19 | 18.42 | 19.2 | 18.22 | 18.86 | +3.29% | 125,316 | 235,846,504 |
| 2024-09-18 | 18.4 | 18.4 | 18.07 | 18.26 | -0.65% | 41,954 | 76,427,834 |
| 2024-09-13 | 18.44 | 18.55 | 18.3 | 18.38 | -0.22% | 52,540 | 96,742,692 |
| 2024-09-12 | 18.68 | 18.94 | 18.38 | 18.42 | -1.39% | 75,222 | 139,591,589 |
| 2024-09-11 | 18.8 | 18.9 | 18.63 | 18.68 | -0.69% | 52,699 | 98,874,004 |
| 2024-09-10 | 18.78 | 19.04 | 18.45 | 18.81 | 0% | 63,830 | 119,377,967 |
| 2024-09-09 | 18.6 | 18.85 | 18.5 | 18.81 | +0.48% | 52,300 | 97,686,290 |
| 2024-09-06 | 19.14 | 19.16 | 18.68 | 18.72 | -1.32% | 41,691 | 78,526,888 |
| 2024-09-05 | 18.68 | 19.11 | 18.68 | 18.97 | +1.88% | 70,461 | 133,360,798 |
| 2024-09-04 | 18.5 | 18.78 | 18.41 | 18.62 | -0.48% | 47,242 | 88,062,897 |
| 2024-09-03 | 18.52 | 18.89 | 18.44 | 18.71 | +1.08% | 60,423 | 112,837,231 |
| 2024-09-02 | 19.28 | 19.29 | 18.5 | 18.51 | -4.39% | 108,184 | 203,594,442 |
| 2024-08-30 | 18.72 | 19.65 | 18.59 | 19.36 | +3.42% | 168,776 | 324,228,749 |
| 2024-08-29 | 18.33 | 18.88 | 18.28 | 18.72 | +1.79% | 90,777 | 169,505,352 |
| 2024-08-28 | 18.25 | 18.59 | 18.11 | 18.39 | +0.44% | 76,573 | 140,374,082 |
| 2024-08-27 | 18.55 | 18.66 | 18.25 | 18.31 | -1.82% | 63,388 | 116,509,802 |
| 2024-08-26 | 18.61 | 18.76 | 18.41 | 18.65 | +0.38% | 63,128 | 117,339,519 |
| 2024-08-23 | 18.9 | 18.96 | 18.49 | 18.58 | -1.69% | 87,112 | 162,698,225 |
| 2024-08-22 | 19.9 | 19.98 | 18.8 | 18.9 | -5.03% | 170,315 | 325,813,124 |
| 2024-08-21 | 20.13 | 20.45 | 19.82 | 19.9 | -1.34% | 78,985 | 158,425,428 |
| 2024-08-20 | 20.43 | 20.6 | 20.1 | 20.17 | -1.27% | 69,184 | 140,428,402 |
| 2024-08-19 | 20.6 | 20.79 | 20.4 | 20.43 | -0.78% | 59,254 | 121,713,192 |
| 2024-08-16 | 20.91 | 20.94 | 20.54 | 20.59 | -1.2% | 70,595 | 145,667,879 |
| 2024-08-15 | 20.55 | 21.07 | 20.45 | 20.84 | +1.02% | 93,698 | 194,927,246 |
| 2024-08-14 | 20.3 | 20.9 | 20.12 | 20.63 | +1.28% | 120,937 | 250,454,249 |
| 2024-08-13 | 20.43 | 20.52 | 20.11 | 20.37 | -0.24% | 46,015 | 93,426,139 |
| 2024-08-12 | 20.31 | 20.6 | 20.07 | 20.42 | +0.34% | 65,949 | 134,543,108 |
| 2024-08-09 | 20.79 | 20.87 | 20.35 | 20.35 | -1.83% | 81,457 | 167,836,794 |
| 2024-08-08 | 20.32 | 20.84 | 20.15 | 20.73 | +1.32% | 104,396 | 214,767,040 |
| 2024-08-07 | 20.38 | 20.62 | 20.22 | 20.46 | -0.15% | 73,661 | 150,691,193 |
| 2024-08-06 | 20.35 | 20.62 | 20.21 | 20.49 | +1.84% | 91,880 | 187,698,361 |
| 2024-08-05 | 19.95 | 20.77 | 19.9 | 20.12 | +0.35% | 169,995 | 346,522,277 |
| 2024-08-02 | 20.21 | 20.52 | 20.02 | 20.05 | -1.43% | 72,231 | 146,439,430 |
| 2024-08-01 | 20.6 | 20.65 | 20.28 | 20.34 | -1.12% | 87,296 | 178,215,510 |
| 2024-07-31 | 19.36 | 20.65 | 19.32 | 20.57 | +6.2% | 185,878 | 374,876,794 |
| 2024-07-30 | 19.22 | 19.38 | 19.03 | 19.37 | +0.31% | 61,085 | 117,290,207 |
| 2024-07-29 | 19.37 | 19.42 | 19.12 | 19.31 | -0.62% | 63,359 | 121,999,417 |
| 2024-07-26 | 19.25 | 19.51 | 19.16 | 19.43 | +1.15% | 63,504 | 123,002,848 |
| 2024-07-25 | 18.89 | 19.51 | 18.73 | 19.21 | +1.11% | 85,875 | 164,734,465 |
| 2024-07-24 | 19.3 | 19.44 | 18.9 | 19 | -1.76% | 92,970 | 177,623,390 |
| 2024-07-23 | 20 | 20.03 | 19.34 | 19.34 | -3.35% | 113,094 | 222,132,828 |
| 2024-07-22 | 20.08 | 20.18 | 19.8 | 20.01 | -0.65% | 83,370 | 166,359,076 |
| 2024-07-19 | 19.95 | 20.2 | 19.93 | 20.14 | +0.25% | 89,346 | 179,597,446 |
| 2024-07-18 | 20.49 | 20.51 | 19.82 | 20.09 | -1.9% | 146,725 | 294,275,887 |
| 2024-07-17 | 20 | 20.74 | 19.98 | 20.48 | +1.94% | 142,970 | 292,781,215 |
| 2024-07-16 | 19.84 | 20.12 | 19.74 | 20.09 | +0.85% | 70,344 | 140,487,897 |
| 2024-07-15 | 19.94 | 20.1 | 19.7 | 19.92 | -0.8% | 71,958 | 143,180,565 |
| 2024-07-12 | 20.2 | 20.33 | 20.03 | 20.08 | -0.99% | 83,599 | 168,594,074 |
| 2024-07-11 | 20.1 | 20.42 | 19.85 | 20.28 | +3% | 120,022 | 241,849,362 |
| 2024-07-10 | 19.65 | 20.12 | 19.55 | 19.69 | -0.76% | 92,203 | 182,985,526 |
| 2024-07-09 | 19.62 | 19.98 | 19.1 | 19.84 | +1.59% | 133,707 | 261,261,658 |
| 2024-07-08 | 19.88 | 19.99 | 19.45 | 19.53 | -2.06% | 112,468 | 220,314,534 |
| 2024-07-05 | 19.9 | 20.08 | 19.24 | 19.94 | -0.05% | 137,912 | 271,373,700 |
| 2024-07-04 | 20.33 | 20.37 | 19.61 | 19.95 | -1.38% | 148,537 | 296,064,868 |
| 2024-07-03 | 20.33 | 20.36 | 20.07 | 20.23 | -0.83% | 94,707 | 191,285,565 |
| 2024-07-02 | 20.75 | 20.95 | 20.27 | 20.4 | -1.92% | 139,929 | 286,985,555 |
| 2024-07-01 | 20.79 | 20.98 | 20.36 | 20.8 | -0.48% | 99,251 | 204,999,539 |
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：