股票概览
26.8
+14.04%
+3.3
24.76
开盘价
27.24
最高价
24.12
最低价
89,583
成交量
数据更新至: 2024-09-30
技术指标
23.07
MA5 (5日均线)
21.92
MA10 (10日均线)
22.05
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 | 24.76 | 27.24 | 24.12 | 26.8 | +14.04% | 89,583 | 230,236,640 |
| 2024-09-27 | 22.6 | 23.85 | 22.35 | 23.5 | +5.57% | 47,630 | 110,155,654 |
| 2024-09-26 | 21.6 | 22.27 | 21.42 | 22.26 | +3.25% | 30,955 | 67,775,870 |
| 2024-09-25 | 21.45 | 22.22 | 21.4 | 21.56 | +1.46% | 33,248 | 72,474,964 |
| 2024-09-24 | 20.68 | 21.26 | 20.33 | 21.25 | +3.16% | 27,428 | 57,329,796 |
| 2024-09-23 | 20.8 | 20.92 | 20.42 | 20.6 | -0.68% | 11,798 | 24,418,234 |
| 2024-09-20 | 20.89 | 21.1 | 20.6 | 20.74 | -1.61% | 14,528 | 30,227,096 |
| 2024-09-19 | 20.69 | 21.33 | 20.6 | 21.08 | +2.73% | 16,373 | 34,393,623 |
| 2024-09-18 | 20.98 | 20.98 | 20.15 | 20.52 | -1.58% | 15,238 | 31,160,305 |
| 2024-09-13 | 21.29 | 21.46 | 20.82 | 20.85 | -2.11% | 16,165 | 33,971,416 |
| 2024-09-12 | 21.71 | 21.95 | 21.3 | 21.3 | -1.75% | 16,344 | 35,294,742 |
| 2024-09-11 | 21.73 | 21.87 | 21.57 | 21.68 | -0.91% | 11,930 | 25,872,393 |
| 2024-09-10 | 21.79 | 21.93 | 21.15 | 21.88 | +0.23% | 27,536 | 59,221,849 |
| 2024-09-09 | 21.76 | 22.18 | 21.7 | 21.83 | -0.68% | 15,085 | 33,065,496 |
| 2024-09-06 | 22.81 | 22.81 | 21.93 | 21.98 | -3.68% | 24,042 | 53,567,221 |
| 2024-09-05 | 22.53 | 22.92 | 22.53 | 22.82 | +1.15% | 20,790 | 47,291,382 |
| 2024-09-04 | 22.78 | 23.07 | 22.48 | 22.56 | -1.57% | 26,024 | 59,168,589 |
| 2024-09-03 | 22.01 | 23.3 | 21.97 | 22.92 | +3.76% | 38,984 | 88,415,016 |
| 2024-09-02 | 22.69 | 22.96 | 22.06 | 22.09 | -2.69% | 34,186 | 76,984,296 |
| 2024-08-30 | 22.3 | 23.08 | 22.2 | 22.7 | +1.93% | 46,851 | 106,665,216 |
| 2024-08-29 | 21.73 | 22.42 | 21.69 | 22.27 | +0.72% | 32,230 | 71,284,095 |
| 2024-08-28 | 21.81 | 22.45 | 21.55 | 22.11 | +0.36% | 37,788 | 83,188,287 |
| 2024-08-27 | 22.51 | 23.07 | 21.81 | 22.03 | -3.29% | 50,871 | 113,323,536 |
| 2024-08-26 | 23.7 | 23.7 | 22.73 | 22.78 | -7.17% | 76,686 | 176,689,866 |
| 2024-08-23 | 23.08 | 26.3 | 22.51 | 24.54 | +8.06% | 111,717 | 271,091,170 |
| 2024-08-22 | 23.58 | 23.58 | 22.37 | 22.71 | -5.06% | 59,583 | 136,292,101 |
| 2024-08-21 | 24.5 | 24.94 | 23.68 | 23.92 | -2.29% | 73,684 | 178,075,275 |
| 2024-08-20 | 23.6 | 24.75 | 23.19 | 24.48 | +2.13% | 86,403 | 208,528,538 |
| 2024-08-19 | 23.09 | 23.97 | 22.44 | 23.97 | +2.52% | 85,497 | 199,172,984 |
| 2024-08-16 | 22.45 | 23.69 | 22.2 | 23.38 | +3.5% | 77,881 | 178,580,484 |
| 2024-08-15 | 21.99 | 23.88 | 21.99 | 22.59 | +4.01% | 73,565 | 167,239,249 |
| 2024-08-14 | 21.31 | 21.8 | 21.2 | 21.72 | +1.73% | 20,909 | 45,220,635 |
| 2024-08-13 | 20.93 | 21.55 | 20.53 | 21.35 | +2.55% | 14,816 | 31,205,603 |
| 2024-08-12 | 20.98 | 21.1 | 20.6 | 20.82 | -1.33% | 11,108 | 23,124,792 |
| 2024-08-09 | 21.26 | 21.86 | 21.06 | 21.1 | -0.71% | 16,625 | 35,485,655 |
| 2024-08-08 | 21.11 | 21.47 | 20.78 | 21.25 | -0.14% | 15,699 | 33,167,433 |
| 2024-08-07 | 21.27 | 21.7 | 21.1 | 21.28 | -0.51% | 20,446 | 43,651,505 |
| 2024-08-06 | 20.81 | 21.39 | 20.7 | 21.39 | +4.65% | 32,364 | 68,247,344 |
| 2024-08-05 | 21.19 | 21.75 | 20.44 | 20.44 | -1.64% | 28,870 | 61,095,453 |
| 2024-08-02 | 20.89 | 21.26 | 20.75 | 20.78 | -1.14% | 11,416 | 23,964,428 |
| 2024-08-01 | 21.15 | 21.24 | 20.89 | 21.02 | -0.57% | 11,011 | 23,171,954 |
| 2024-07-31 | 20.46 | 21.18 | 20.06 | 21.14 | +4.65% | 16,600 | 34,633,011 |
| 2024-07-30 | 20.2 | 20.46 | 20 | 20.2 | 0% | 6,789 | 13,728,431 |
| 2024-07-29 | 20.26 | 20.34 | 19.85 | 20.2 | +0.1% | 9,730 | 19,588,088 |
| 2024-07-26 | 19.96 | 20.42 | 19.93 | 20.18 | +1.56% | 10,692 | 21,561,092 |
| 2024-07-25 | 19.46 | 20.09 | 19.43 | 19.87 | +1.07% | 8,611 | 17,043,719 |
| 2024-07-24 | 20 | 20.15 | 19.59 | 19.66 | -1.85% | 12,531 | 24,787,284 |
| 2024-07-23 | 20.72 | 20.83 | 20 | 20.03 | -3.33% | 10,891 | 22,212,889 |
| 2024-07-22 | 20.6 | 20.82 | 20.37 | 20.72 | 0% | 8,642 | 17,830,681 |
| 2024-07-19 | 20.31 | 21.09 | 20.28 | 20.72 | +1.27% | 13,796 | 28,660,970 |
| 2024-07-18 | 20.2 | 20.53 | 19.7 | 20.46 | -0.68% | 17,886 | 35,984,579 |
| 2024-07-17 | 20.44 | 21.2 | 20.29 | 20.6 | +0.78% | 14,033 | 29,070,963 |
| 2024-07-16 | 20.37 | 20.74 | 20.31 | 20.44 | -1.16% | 9,496 | 19,445,726 |
| 2024-07-15 | 21.25 | 21.3 | 20.52 | 20.68 | -3.23% | 15,992 | 33,423,778 |
| 2024-07-12 | 21.85 | 22.29 | 21.32 | 21.37 | -0.14% | 21,224 | 46,109,681 |
| 2024-07-11 | 21 | 21.68 | 20.74 | 21.4 | +3.03% | 23,895 | 50,637,046 |
| 2024-07-10 | 20.43 | 21.48 | 20.3 | 20.77 | +0.97% | 21,986 | 45,840,857 |
| 2024-07-09 | 20.15 | 20.68 | 19.9 | 20.57 | +1.08% | 14,372 | 29,223,042 |
| 2024-07-08 | 20.82 | 21.06 | 20.24 | 20.35 | -3.1% | 13,141 | 26,939,099 |
| 2024-07-05 | 20.86 | 21.15 | 20.44 | 21 | +0.48% | 13,401 | 28,029,234 |
| 2024-07-04 | 21.61 | 22.2 | 20.87 | 20.9 | -5.52% | 25,288 | 53,898,382 |
| 2024-07-03 | 21.96 | 22.62 | 21.45 | 22.12 | +2.69% | 32,729 | 72,243,835 |
| 2024-07-02 | 21.31 | 21.9 | 21.31 | 21.54 | +0.51% | 13,105 | 28,404,024 |
| 2024-07-01 | 21.34 | 21.46 | 20.68 | 21.43 | +1.85% | 11,546 | 24,310,621 |
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：