股票概览
26.5
+18.83%
+4.2
24.88
开盘价
26.51
最高价
23.28
最低价
109,587
成交量
数据更新至: 2024-09-30
技术指标
21.91
MA5 (5日均线)
20.81
MA10 (10日均线)
21.24
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 | 24.88 | 26.51 | 23.28 | 26.5 | +18.83% | 109,587 | 274,103,991 |
| 2024-09-27 | 21.2 | 22.9 | 21.2 | 22.3 | +6.65% | 73,841 | 163,191,059 |
| 2024-09-26 | 19.89 | 20.95 | 19.68 | 20.91 | +5.23% | 39,064 | 79,311,486 |
| 2024-09-25 | 20.1 | 20.77 | 19.87 | 19.87 | -0.5% | 44,888 | 90,850,393 |
| 2024-09-24 | 19.41 | 20.14 | 19.25 | 19.97 | +3.36% | 34,330 | 67,785,417 |
| 2024-09-23 | 19.41 | 19.82 | 19.2 | 19.32 | -1.18% | 16,546 | 32,181,763 |
| 2024-09-20 | 19.91 | 19.91 | 19.32 | 19.55 | -1.31% | 16,468 | 32,130,506 |
| 2024-09-19 | 20.02 | 20.28 | 19.36 | 19.81 | +0.05% | 25,735 | 51,016,256 |
| 2024-09-18 | 20.13 | 20.19 | 19.51 | 19.8 | -1.15% | 16,780 | 33,069,503 |
| 2024-09-13 | 20.62 | 20.7 | 19.92 | 20.03 | -2.86% | 21,872 | 44,364,269 |
| 2024-09-12 | 20.9 | 21.18 | 20.36 | 20.62 | -1.15% | 28,939 | 59,715,349 |
| 2024-09-11 | 21.2 | 21.2 | 20.7 | 20.86 | -0.95% | 20,802 | 43,470,951 |
| 2024-09-10 | 21.3 | 21.62 | 20.49 | 21.06 | -1.59% | 24,912 | 52,202,680 |
| 2024-09-09 | 21.51 | 21.66 | 21.33 | 21.4 | -0.42% | 10,715 | 23,010,769 |
| 2024-09-06 | 22.27 | 22.27 | 21.49 | 21.49 | -3.02% | 18,880 | 40,990,677 |
| 2024-09-05 | 22.1 | 22.41 | 21.93 | 22.16 | +0.54% | 17,784 | 39,506,756 |
| 2024-09-04 | 21.94 | 22.25 | 21.77 | 22.04 | -0.41% | 13,676 | 30,162,999 |
| 2024-09-03 | 22.13 | 22.41 | 21.88 | 22.13 | 0% | 23,308 | 51,533,448 |
| 2024-09-02 | 22.72 | 22.73 | 22.04 | 22.13 | -3.11% | 18,460 | 41,213,026 |
| 2024-08-30 | 22.67 | 23.31 | 22.56 | 22.84 | +0.26% | 43,095 | 99,082,738 |
| 2024-08-29 | 22.75 | 22.97 | 22.39 | 22.78 | +0.98% | 14,574 | 33,175,954 |
| 2024-08-28 | 22.05 | 22.65 | 22.02 | 22.56 | +1.81% | 12,083 | 27,137,867 |
| 2024-08-27 | 22.25 | 22.55 | 21.93 | 22.16 | -0.23% | 16,417 | 36,377,395 |
| 2024-08-26 | 22.61 | 22.83 | 22.09 | 22.21 | -1.64% | 13,463 | 30,169,850 |
| 2024-08-23 | 22.35 | 22.74 | 22.31 | 22.58 | +0.18% | 18,247 | 41,135,470 |
| 2024-08-22 | 22.7 | 22.96 | 22.4 | 22.54 | -0.7% | 10,946 | 24,736,456 |
| 2024-08-21 | 23.07 | 23.29 | 22.57 | 22.7 | -1.56% | 14,833 | 33,805,848 |
| 2024-08-20 | 23.67 | 23.96 | 22.8 | 23.06 | -1.87% | 18,593 | 43,292,022 |
| 2024-08-19 | 23.25 | 24.08 | 23.1 | 23.5 | +1.25% | 20,872 | 49,333,935 |
| 2024-08-16 | 23.63 | 23.69 | 23.17 | 23.21 | -0.43% | 18,427 | 43,123,860 |
| 2024-08-15 | 23.09 | 23.6 | 22.95 | 23.31 | +1% | 25,764 | 59,998,199 |
| 2024-08-14 | 23.42 | 23.6 | 23.01 | 23.08 | -1.91% | 14,756 | 34,251,832 |
| 2024-08-13 | 23.73 | 23.99 | 23.1 | 23.53 | -0.84% | 17,942 | 42,138,887 |
| 2024-08-12 | 24.22 | 24.26 | 23.55 | 23.73 | -2.18% | 24,543 | 58,340,196 |
| 2024-08-09 | 24.69 | 24.98 | 24.21 | 24.26 | -1.22% | 16,893 | 41,416,489 |
| 2024-08-08 | 24.9 | 25.06 | 24.24 | 24.56 | -2.07% | 17,521 | 43,108,127 |
| 2024-08-07 | 25.01 | 25.6 | 25.01 | 25.08 | -0.95% | 17,921 | 45,301,153 |
| 2024-08-06 | 25.12 | 25.87 | 24.95 | 25.32 | +1.69% | 22,361 | 56,784,307 |
| 2024-08-05 | 25.78 | 26.2 | 24.76 | 24.9 | -3.97% | 33,453 | 84,566,910 |
| 2024-08-02 | 26.24 | 26.6 | 25.88 | 25.93 | -2.15% | 18,998 | 49,815,051 |
| 2024-08-01 | 26.62 | 27.2 | 26.35 | 26.5 | -0.79% | 25,111 | 67,163,862 |
| 2024-07-31 | 26.1 | 26.71 | 25.81 | 26.71 | +2.3% | 32,612 | 85,984,925 |
| 2024-07-30 | 26.27 | 26.3 | 25.75 | 26.11 | -0.11% | 15,312 | 39,835,444 |
| 2024-07-29 | 26.25 | 26.45 | 26 | 26.14 | -0.42% | 16,361 | 42,898,118 |
| 2024-07-26 | 25.24 | 26.5 | 25.15 | 26.25 | +4% | 23,231 | 60,500,679 |
| 2024-07-25 | 25.5 | 25.6 | 25 | 25.24 | -1.17% | 13,158 | 33,200,794 |
| 2024-07-24 | 25.09 | 25.86 | 24.92 | 25.54 | +1.67% | 20,037 | 51,142,678 |
| 2024-07-23 | 25.82 | 25.99 | 24.91 | 25.12 | -2.86% | 25,091 | 63,483,006 |
| 2024-07-22 | 25.7 | 26.18 | 25.57 | 25.86 | +0.74% | 18,443 | 47,799,486 |
| 2024-07-19 | 25.4 | 26.17 | 25.28 | 25.67 | +0.82% | 20,766 | 53,553,069 |
| 2024-07-18 | 24.4 | 25.73 | 24.2 | 25.46 | +3.37% | 30,528 | 76,847,914 |
| 2024-07-17 | 24.89 | 25 | 24.48 | 24.63 | -0.73% | 11,447 | 28,176,259 |
| 2024-07-16 | 24.75 | 24.95 | 24.5 | 24.81 | +0.2% | 8,742 | 21,617,081 |
| 2024-07-15 | 25.37 | 25.37 | 24.62 | 24.76 | -0.44% | 11,683 | 28,966,726 |
| 2024-07-12 | 25.2 | 25.39 | 24.75 | 24.87 | -1.58% | 13,611 | 34,030,477 |
| 2024-07-11 | 24.78 | 25.41 | 24.49 | 25.27 | +3.86% | 22,188 | 55,564,353 |
| 2024-07-10 | 24.03 | 24.83 | 23.8 | 24.33 | +1.33% | 24,463 | 59,788,919 |
| 2024-07-09 | 24.2 | 24.25 | 23.36 | 24.01 | -0.58% | 25,922 | 61,866,080 |
| 2024-07-08 | 25.2 | 25.33 | 24 | 24.15 | -4.66% | 26,978 | 66,114,708 |
| 2024-07-05 | 25 | 25.46 | 24.29 | 25.33 | +1.2% | 24,281 | 60,155,366 |
| 2024-07-04 | 25.87 | 25.87 | 24.87 | 25.03 | -1.8% | 12,071 | 30,598,300 |
| 2024-07-03 | 25.72 | 25.89 | 25.03 | 25.49 | -1.54% | 10,760 | 27,446,417 |
| 2024-07-02 | 25.67 | 26.09 | 25.61 | 25.89 | -0.23% | 15,722 | 40,679,913 |
| 2024-07-01 | 26.5 | 26.58 | 25.39 | 25.95 | -1.85% | 24,180 | 62,505,972 |
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：