股票概览
26.4
+14.98%
+3.44
24.04
开盘价
26.99
最高价
23.66
最低价
188,709
成交量
数据更新至: 2024-09-30
技术指标
22.22
MA5 (5日均线)
20.91
MA10 (10日均线)
20.88
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 | 24.04 | 26.99 | 23.66 | 26.4 | +14.98% | 188,709 | 476,342,303 |
| 2024-09-27 | 21.6 | 23.44 | 21.5 | 22.96 | +8.05% | 136,803 | 308,189,199 |
| 2024-09-26 | 20.36 | 21.28 | 20.16 | 21.25 | +4.32% | 75,383 | 156,049,357 |
| 2024-09-25 | 20.5 | 20.82 | 20.34 | 20.37 | +1.19% | 64,030 | 131,773,297 |
| 2024-09-24 | 19.46 | 20.19 | 19.32 | 20.13 | +4.46% | 57,919 | 114,822,472 |
| 2024-09-23 | 19.6 | 19.66 | 19.24 | 19.27 | -0.57% | 28,632 | 55,416,386 |
| 2024-09-20 | 19.78 | 19.78 | 19.2 | 19.38 | -2.07% | 32,894 | 63,796,079 |
| 2024-09-19 | 19.67 | 20.12 | 19.43 | 19.79 | +1.28% | 37,064 | 73,343,498 |
| 2024-09-18 | 19.99 | 20.14 | 19.3 | 19.54 | -2.45% | 42,454 | 82,795,512 |
| 2024-09-13 | 20.35 | 20.48 | 20.03 | 20.03 | -1.86% | 36,556 | 73,617,900 |
| 2024-09-12 | 20.65 | 21 | 20.36 | 20.41 | -1.16% | 30,135 | 62,080,718 |
| 2024-09-11 | 20.45 | 20.8 | 20.36 | 20.65 | +0.54% | 38,250 | 78,883,877 |
| 2024-09-10 | 20.45 | 20.61 | 20.02 | 20.54 | +0.59% | 44,484 | 90,340,384 |
| 2024-09-09 | 20.78 | 20.98 | 20.34 | 20.42 | -1.59% | 43,313 | 89,104,542 |
| 2024-09-06 | 21.24 | 21.33 | 20.71 | 20.75 | -2.12% | 39,741 | 83,135,901 |
| 2024-09-05 | 20.85 | 21.35 | 20.85 | 21.2 | +1.58% | 34,968 | 74,002,699 |
| 2024-09-04 | 20.83 | 21.29 | 20.8 | 20.87 | -0.76% | 47,611 | 100,031,297 |
| 2024-09-03 | 21 | 21.29 | 20.86 | 21.03 | +0.57% | 32,373 | 68,160,568 |
| 2024-09-02 | 21.65 | 21.7 | 20.91 | 20.91 | -3.37% | 55,012 | 117,023,864 |
| 2024-08-30 | 21.52 | 22.04 | 21.41 | 21.64 | -0.28% | 80,750 | 175,873,057 |
| 2024-08-29 | 20.91 | 21.84 | 20.71 | 21.7 | +3.68% | 60,527 | 129,819,925 |
| 2024-08-28 | 20.88 | 21.25 | 20.77 | 20.93 | -0.95% | 37,616 | 78,806,717 |
| 2024-08-27 | 20.81 | 21.39 | 20.78 | 21.13 | +1.59% | 55,283 | 116,339,377 |
| 2024-08-26 | 21.09 | 21.24 | 20.67 | 20.8 | -1.33% | 42,284 | 88,242,229 |
| 2024-08-23 | 21.42 | 21.49 | 20.98 | 21.08 | -1.59% | 35,295 | 74,657,449 |
| 2024-08-22 | 21.94 | 21.99 | 21.33 | 21.42 | -1.92% | 46,375 | 99,831,353 |
| 2024-08-21 | 22.18 | 22.27 | 21.75 | 21.84 | -1.53% | 59,897 | 131,581,188 |
| 2024-08-20 | 22.98 | 23.03 | 21.85 | 22.18 | -4.15% | 112,197 | 249,850,672 |
| 2024-08-19 | 23.77 | 24.14 | 23.14 | 23.14 | -1.91% | 76,797 | 180,861,966 |
| 2024-08-16 | 23.18 | 23.83 | 22.67 | 23.59 | +1.2% | 95,369 | 221,422,403 |
| 2024-08-15 | 23.46 | 23.76 | 23.18 | 23.31 | +0.56% | 79,104 | 185,498,499 |
| 2024-08-14 | 24.5 | 24.5 | 23.17 | 23.18 | -6.34% | 119,298 | 279,875,467 |
| 2024-08-13 | 25.01 | 25.01 | 24.18 | 24.75 | -1.36% | 75,395 | 185,057,146 |
| 2024-08-12 | 24.84 | 25.57 | 24.5 | 25.09 | +3.46% | 116,057 | 291,763,288 |
| 2024-08-09 | 24.56 | 24.65 | 24.16 | 24.25 | -0.78% | 38,856 | 94,467,710 |
| 2024-08-08 | 24.12 | 24.69 | 23.98 | 24.44 | +1.2% | 45,995 | 112,235,768 |
| 2024-08-07 | 24.19 | 24.35 | 23.66 | 24.15 | -0.17% | 36,102 | 86,904,109 |
| 2024-08-06 | 24.34 | 24.56 | 23.92 | 24.19 | +1% | 46,340 | 112,241,040 |
| 2024-08-05 | 24.25 | 24.85 | 23.93 | 23.95 | -1.24% | 56,970 | 139,008,022 |
| 2024-08-02 | 24.08 | 24.86 | 24.03 | 24.25 | +0.29% | 57,219 | 140,076,430 |
| 2024-08-01 | 25.07 | 25.38 | 23.9 | 24.18 | -3.63% | 61,028 | 148,654,376 |
| 2024-07-31 | 23.74 | 25.13 | 23.51 | 25.09 | +6.04% | 57,940 | 141,700,595 |
| 2024-07-30 | 23.53 | 23.7 | 23.25 | 23.66 | +0.51% | 28,275 | 66,406,370 |
| 2024-07-29 | 24.33 | 24.44 | 23.47 | 23.54 | -3.25% | 34,765 | 82,550,534 |
| 2024-07-26 | 24.39 | 24.55 | 24.16 | 24.33 | -0.25% | 21,044 | 51,241,295 |
| 2024-07-25 | 24.26 | 24.66 | 24.23 | 24.39 | -0.33% | 21,039 | 51,365,431 |
| 2024-07-24 | 25 | 25.08 | 24.31 | 24.47 | -2.43% | 32,828 | 80,784,000 |
| 2024-07-23 | 25.7 | 25.78 | 25.01 | 25.08 | -2.53% | 33,073 | 83,839,398 |
| 2024-07-22 | 25.21 | 25.84 | 24.85 | 25.73 | +2.31% | 54,157 | 138,301,953 |
| 2024-07-19 | 25.06 | 25.71 | 25.01 | 25.15 | +0.56% | 44,422 | 112,425,519 |
| 2024-07-18 | 24.61 | 25.09 | 24.3 | 25.01 | +1.63% | 47,178 | 117,141,271 |
| 2024-07-17 | 24.51 | 24.75 | 24.11 | 24.61 | +0.65% | 36,623 | 89,753,206 |
| 2024-07-16 | 24.5 | 24.57 | 24.23 | 24.45 | -0.49% | 29,840 | 72,811,618 |
| 2024-07-15 | 25.14 | 25.19 | 24.51 | 24.57 | -2.5% | 41,161 | 101,758,880 |
| 2024-07-12 | 24.62 | 25.36 | 24.62 | 25.2 | +2.48% | 60,552 | 151,883,233 |
| 2024-07-11 | 24.75 | 24.9 | 24.18 | 24.59 | +0.49% | 60,018 | 147,190,998 |
| 2024-07-10 | 24.58 | 24.8 | 24.31 | 24.47 | -0.57% | 47,709 | 116,943,729 |
| 2024-07-09 | 24.43 | 24.9 | 23.7 | 24.61 | -0.57% | 96,295 | 234,369,130 |
| 2024-07-08 | 24.34 | 25.12 | 24.05 | 24.75 | +4.7% | 162,106 | 399,410,963 |
| 2024-07-05 | 23.14 | 23.73 | 22.93 | 23.64 | +2.03% | 44,192 | 102,821,328 |
| 2024-07-04 | 23.64 | 23.95 | 22.67 | 23.17 | -2.03% | 75,738 | 174,571,768 |
| 2024-07-03 | 24.02 | 24.26 | 23.6 | 23.65 | -2.07% | 32,042 | 76,487,504 |
| 2024-07-02 | 24.6 | 24.68 | 24 | 24.15 | -1.83% | 30,495 | 73,890,768 |
| 2024-07-01 | 24.34 | 24.81 | 24 | 24.6 | +0.82% | 34,245 | 83,718,430 |
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：