股票概览
27.59
+4.83%
+1.27
26.82
开盘价
28
最高价
26.54
最低价
117,897
成交量
数据更新至: 2024-09-30
技术指标
26.24
MA5 (5日均线)
25.28
MA10 (10日均线)
23.71
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 | 26.82 | 28 | 26.54 | 27.59 | +4.83% | 117,897 | 322,779,454 |
| 2024-09-27 | 26.28 | 26.5 | 25.75 | 26.32 | +0.69% | 29,511 | 77,089,840 |
| 2024-09-26 | 25.58 | 26.29 | 25.36 | 26.14 | +1.67% | 45,624 | 118,646,196 |
| 2024-09-25 | 25.5 | 25.93 | 25.48 | 25.71 | +1.14% | 26,511 | 68,096,876 |
| 2024-09-24 | 25.44 | 25.6 | 24.72 | 25.42 | +0.55% | 34,426 | 86,532,905 |
| 2024-09-23 | 24.6 | 25.34 | 24.34 | 25.28 | +2.76% | 36,855 | 92,600,245 |
| 2024-09-20 | 24.28 | 25.04 | 24.09 | 24.6 | +0.65% | 41,419 | 101,849,173 |
| 2024-09-19 | 24 | 24.47 | 23.89 | 24.44 | +1.88% | 31,337 | 76,187,256 |
| 2024-09-18 | 23.2 | 24.16 | 23.15 | 23.99 | +3.14% | 32,695 | 77,896,218 |
| 2024-09-13 | 23.4 | 23.69 | 23.04 | 23.26 | -0.6% | 45,223 | 105,658,637 |
| 2024-09-12 | 23.38 | 24.01 | 23.22 | 23.4 | +0.17% | 36,883 | 86,914,749 |
| 2024-09-11 | 22.6 | 23.65 | 22.51 | 23.36 | +2.68% | 35,229 | 82,064,298 |
| 2024-09-10 | 22.63 | 22.8 | 22.2 | 22.75 | +0.44% | 22,633 | 50,927,900 |
| 2024-09-09 | 21.86 | 22.72 | 21.73 | 22.65 | +3.76% | 26,006 | 58,262,090 |
| 2024-09-06 | 22 | 22.12 | 21.7 | 21.83 | -0.68% | 11,540 | 25,275,416 |
| 2024-09-05 | 21.37 | 22.02 | 21.35 | 21.98 | +3.24% | 15,973 | 34,783,439 |
| 2024-09-04 | 21.3 | 21.59 | 21.13 | 21.29 | -0.65% | 12,070 | 25,821,356 |
| 2024-09-03 | 21.28 | 21.68 | 21.02 | 21.43 | +0.7% | 21,085 | 45,096,189 |
| 2024-09-02 | 21.47 | 21.53 | 20.75 | 21.28 | -1.07% | 23,948 | 50,754,530 |
| 2024-08-30 | 21.05 | 21.88 | 20.96 | 21.51 | +1.27% | 17,630 | 37,813,976 |
| 2024-08-29 | 21.04 | 21.28 | 20.86 | 21.24 | +0.47% | 14,496 | 30,567,855 |
| 2024-08-28 | 20.96 | 21.37 | 20.96 | 21.14 | -0.14% | 13,037 | 27,615,994 |
| 2024-08-27 | 21.31 | 21.65 | 20.82 | 21.17 | -1.17% | 19,478 | 41,183,803 |
| 2024-08-26 | 21.51 | 21.51 | 21.02 | 21.42 | +0.23% | 16,058 | 34,258,064 |
| 2024-08-23 | 21.06 | 21.61 | 21.06 | 21.37 | +1.09% | 13,901 | 29,767,844 |
| 2024-08-22 | 20.86 | 21.24 | 20.85 | 21.14 | +0.96% | 10,853 | 22,879,858 |
| 2024-08-21 | 20.96 | 21.06 | 20.59 | 20.94 | -0.29% | 10,754 | 22,385,683 |
| 2024-08-20 | 21.27 | 21.35 | 20.86 | 21 | -1.27% | 12,876 | 27,045,978 |
| 2024-08-19 | 21.18 | 21.56 | 21.13 | 21.27 | +0.38% | 9,647 | 20,578,169 |
| 2024-08-16 | 21.43 | 21.53 | 21.12 | 21.19 | -1.62% | 10,553 | 22,488,166 |
| 2024-08-15 | 21.24 | 21.8 | 21.14 | 21.54 | +1.32% | 14,382 | 30,977,203 |
| 2024-08-14 | 21.55 | 21.55 | 21.24 | 21.26 | -0.93% | 9,487 | 20,260,962 |
| 2024-08-13 | 21.58 | 21.71 | 21.21 | 21.46 | -0.51% | 13,765 | 29,508,301 |
| 2024-08-12 | 21.45 | 21.73 | 21.32 | 21.57 | +0.09% | 11,230 | 24,197,326 |
| 2024-08-09 | 21.39 | 21.8 | 21.27 | 21.55 | +0.84% | 13,361 | 28,895,121 |
| 2024-08-08 | 20.9 | 21.5 | 20.9 | 21.37 | +1.71% | 14,462 | 30,747,874 |
| 2024-08-07 | 21.23 | 21.31 | 20.96 | 21.01 | -1.41% | 12,302 | 25,902,490 |
| 2024-08-06 | 21.22 | 21.49 | 20.96 | 21.31 | +1.09% | 14,622 | 30,974,156 |
| 2024-08-05 | 21.35 | 21.68 | 21.02 | 21.08 | -1.31% | 18,950 | 40,360,926 |
| 2024-08-02 | 21.06 | 21.65 | 21.01 | 21.36 | +0.9% | 16,680 | 35,746,108 |
| 2024-08-01 | 21.42 | 21.51 | 20.95 | 21.17 | -0.98% | 19,757 | 41,861,444 |
| 2024-07-31 | 20.83 | 21.44 | 20.53 | 21.38 | +2.84% | 26,530 | 55,872,921 |
| 2024-07-30 | 21.02 | 21.26 | 20.61 | 20.79 | -2.35% | 29,198 | 61,003,804 |
| 2024-07-29 | 21.42 | 22 | 21.08 | 21.29 | -1.53% | 14,514 | 31,031,672 |
| 2024-07-26 | 21.44 | 21.69 | 20.82 | 21.62 | +0.09% | 15,483 | 33,181,141 |
| 2024-07-25 | 21.3 | 21.71 | 21 | 21.6 | +1.41% | 19,325 | 41,596,534 |
| 2024-07-24 | 21.2 | 21.48 | 21.1 | 21.3 | -0.23% | 19,346 | 41,219,187 |
| 2024-07-23 | 21.74 | 21.76 | 21.35 | 21.35 | -1.57% | 12,091 | 26,044,149 |
| 2024-07-22 | 21.8 | 21.95 | 21.57 | 21.69 | -0.6% | 11,946 | 25,944,779 |
| 2024-07-19 | 22.37 | 22.37 | 21.73 | 21.82 | -2.06% | 13,134 | 28,737,775 |
| 2024-07-18 | 21.81 | 22.33 | 21.75 | 22.28 | +1.5% | 13,986 | 30,873,378 |
| 2024-07-17 | 21.86 | 22.09 | 21.66 | 21.95 | +0.41% | 12,407 | 27,200,006 |
| 2024-07-16 | 22.13 | 22.5 | 21.79 | 21.86 | -1.4% | 13,346 | 29,282,739 |
| 2024-07-15 | 22.29 | 22.45 | 22.07 | 22.17 | -0.58% | 15,236 | 33,901,459 |
| 2024-07-12 | 22.47 | 22.73 | 22.28 | 22.3 | -0.45% | 11,746 | 26,413,063 |
| 2024-07-11 | 22.16 | 22.53 | 22.16 | 22.4 | +0.9% | 9,933 | 22,230,296 |
| 2024-07-10 | 22.44 | 22.44 | 22 | 22.2 | -1.33% | 13,407 | 29,758,659 |
| 2024-07-09 | 21.88 | 22.65 | 21.88 | 22.5 | +2.51% | 16,697 | 37,205,818 |
| 2024-07-08 | 22.05 | 22.33 | 21.83 | 21.95 | -1.83% | 19,270 | 42,558,243 |
| 2024-07-05 | 22.34 | 22.69 | 21.98 | 22.36 | -0.53% | 12,701 | 28,275,061 |
| 2024-07-04 | 23 | 23.12 | 22.33 | 22.48 | -1.88% | 16,962 | 38,585,113 |
| 2024-07-03 | 22.75 | 23.2 | 22.74 | 22.91 | +1.06% | 18,959 | 43,536,268 |
| 2024-07-02 | 22.9 | 22.98 | 22.56 | 22.67 | -0.66% | 17,399 | 39,561,895 |
| 2024-07-01 | 21.86 | 22.99 | 21.86 | 22.82 | +3.92% | 25,542 | 57,593,571 |
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：