股票概览
26.14
+8.02%
+1.94
25.5
开盘价
26.47
最高价
25.19
最低价
835,735
成交量
数据更新至: 2024-09-30
技术指标
23.17
MA5 (5日均线)
21.60
MA10 (10日均线)
21.06
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 | 25.5 | 26.47 | 25.19 | 26.14 | +8.02% | 835,735 | 2,164,810,146 |
| 2024-09-27 | 24 | 24.35 | 23.45 | 24.2 | +4.81% | 267,173 | 641,943,090 |
| 2024-09-26 | 21.48 | 23.12 | 21.41 | 23.09 | +7.35% | 389,043 | 872,655,341 |
| 2024-09-25 | 21.5 | 22.22 | 21.5 | 21.51 | +2.87% | 364,948 | 799,930,908 |
| 2024-09-24 | 20.21 | 20.96 | 20.07 | 20.91 | +4.19% | 261,965 | 537,823,335 |
| 2024-09-23 | 19.81 | 20.07 | 19.79 | 20.07 | +1.01% | 124,840 | 249,140,170 |
| 2024-09-20 | 19.88 | 19.95 | 19.53 | 19.87 | -0.3% | 182,100 | 359,794,831 |
| 2024-09-19 | 20.25 | 20.38 | 19.81 | 19.93 | -1.48% | 247,446 | 495,311,150 |
| 2024-09-18 | 20.09 | 20.32 | 20 | 20.23 | +0.75% | 104,108 | 209,747,334 |
| 2024-09-13 | 20.22 | 20.55 | 19.99 | 20.08 | -0.4% | 126,050 | 255,240,854 |
| 2024-09-12 | 20 | 20.3 | 19.88 | 20.16 | +0.7% | 113,626 | 228,358,564 |
| 2024-09-11 | 19.79 | 20.12 | 19.61 | 20.02 | +1.06% | 113,231 | 225,717,605 |
| 2024-09-10 | 20.32 | 20.41 | 19.7 | 19.81 | -2.99% | 172,709 | 342,740,421 |
| 2024-09-09 | 20.69 | 20.87 | 20.35 | 20.42 | -1.78% | 90,959 | 186,558,264 |
| 2024-09-06 | 20.93 | 21 | 20.75 | 20.79 | -0.72% | 63,801 | 133,048,479 |
| 2024-09-05 | 20.54 | 20.96 | 20.49 | 20.94 | +1.95% | 117,453 | 244,497,973 |
| 2024-09-04 | 20.6 | 20.74 | 20.34 | 20.54 | -0.87% | 102,174 | 210,028,851 |
| 2024-09-03 | 20.88 | 20.98 | 20.58 | 20.72 | -0.67% | 116,158 | 240,971,961 |
| 2024-09-02 | 20.87 | 21.12 | 20.65 | 20.86 | -0.29% | 125,569 | 262,969,223 |
| 2024-08-30 | 20.6 | 21.46 | 20.42 | 20.92 | +1.26% | 188,421 | 395,555,192 |
| 2024-08-29 | 20.58 | 20.8 | 20.35 | 20.66 | +0.83% | 145,213 | 298,787,528 |
| 2024-08-28 | 20.92 | 21.11 | 20.37 | 20.49 | -2.8% | 265,031 | 544,903,175 |
| 2024-08-27 | 21.38 | 21.5 | 20.95 | 21.08 | -1.72% | 133,370 | 281,632,209 |
| 2024-08-26 | 21.56 | 21.71 | 21.27 | 21.45 | -0.69% | 115,505 | 247,765,286 |
| 2024-08-23 | 21.26 | 21.72 | 21.2 | 21.6 | +1.6% | 103,233 | 221,892,443 |
| 2024-08-22 | 21.49 | 21.6 | 21.13 | 21.26 | -1.39% | 209,936 | 446,077,317 |
| 2024-08-21 | 22.33 | 22.35 | 21.12 | 21.56 | -2.93% | 276,671 | 594,902,317 |
| 2024-08-20 | 22.65 | 22.7 | 22.16 | 22.21 | -1.68% | 89,974 | 200,786,108 |
| 2024-08-19 | 22.52 | 22.83 | 22.5 | 22.59 | +0.22% | 69,517 | 157,637,259 |
| 2024-08-16 | 22.71 | 22.79 | 22.37 | 22.54 | -0.75% | 93,979 | 211,973,341 |
| 2024-08-15 | 22.59 | 22.88 | 22.5 | 22.71 | +0.49% | 82,238 | 186,946,390 |
| 2024-08-14 | 23.14 | 23.14 | 22.52 | 22.6 | -2.38% | 139,875 | 317,179,881 |
| 2024-08-13 | 23.37 | 23.37 | 22.85 | 23.15 | -0.56% | 85,805 | 197,578,259 |
| 2024-08-12 | 23.57 | 23.58 | 23.15 | 23.28 | -1.44% | 85,912 | 199,895,151 |
| 2024-08-09 | 23.95 | 24.02 | 23.56 | 23.62 | -1.38% | 112,542 | 266,860,040 |
| 2024-08-08 | 23.24 | 24.15 | 23.21 | 23.95 | +2.92% | 196,229 | 467,787,473 |
| 2024-08-07 | 23.6 | 23.88 | 23.25 | 23.27 | -1.1% | 117,197 | 275,413,528 |
| 2024-08-06 | 23.2 | 23.62 | 23.07 | 23.53 | +1.42% | 161,985 | 378,179,728 |
| 2024-08-05 | 23.2 | 23.54 | 23 | 23.2 | 0% | 122,127 | 284,284,420 |
| 2024-08-02 | 23.55 | 23.55 | 23.09 | 23.2 | -1.57% | 149,521 | 347,154,000 |
| 2024-08-01 | 24.17 | 24.17 | 23.55 | 23.57 | -2.48% | 199,318 | 472,298,965 |
| 2024-07-31 | 24.27 | 24.28 | 23.81 | 24.17 | -0.12% | 164,162 | 394,729,810 |
| 2024-07-30 | 24.08 | 24.28 | 23.93 | 24.2 | +0.46% | 122,725 | 295,971,896 |
| 2024-07-29 | 23.92 | 24.36 | 23.84 | 24.09 | +0.71% | 130,094 | 314,519,232 |
| 2024-07-26 | 23.8 | 23.98 | 23.56 | 23.92 | +0.5% | 105,107 | 249,800,651 |
| 2024-07-25 | 23.75 | 24.08 | 23.63 | 23.8 | -0.25% | 116,305 | 277,601,587 |
| 2024-07-24 | 24.04 | 24.16 | 23.7 | 23.86 | -1.04% | 135,671 | 323,675,829 |
| 2024-07-23 | 24.37 | 24.6 | 24 | 24.11 | -1.31% | 115,053 | 280,168,883 |
| 2024-07-22 | 24.87 | 24.88 | 24.41 | 24.43 | -1.97% | 205,081 | 502,873,318 |
| 2024-07-19 | 25.11 | 25.16 | 24.76 | 24.92 | -0.72% | 161,508 | 402,155,870 |
| 2024-07-18 | 25.21 | 25.31 | 24.96 | 25.1 | -0.67% | 156,738 | 393,524,229 |
| 2024-07-17 | 24.83 | 25.37 | 24.8 | 25.27 | +1.73% | 177,495 | 447,976,942 |
| 2024-07-16 | 24.86 | 24.9 | 24.53 | 24.84 | -0.08% | 89,093 | 220,624,249 |
| 2024-07-15 | 24.64 | 24.91 | 24.46 | 24.86 | +0.4% | 103,343 | 256,262,479 |
| 2024-07-12 | 24.87 | 25.14 | 24.7 | 24.76 | -0.16% | 117,913 | 293,850,170 |
| 2024-07-11 | 24.52 | 24.83 | 24.39 | 24.8 | +1.18% | 144,507 | 355,766,261 |
| 2024-07-10 | 24.7 | 24.74 | 24.31 | 24.51 | -0.77% | 144,169 | 353,430,222 |
| 2024-07-09 | 24.6 | 24.87 | 24.43 | 24.7 | 0% | 191,427 | 471,312,780 |
| 2024-07-08 | 24.05 | 24.88 | 24.05 | 24.7 | +2.19% | 280,095 | 689,615,105 |
| 2024-07-05 | 23.9 | 24.54 | 23.9 | 24.17 | +0.96% | 199,130 | 483,135,856 |
| 2024-07-04 | 24.05 | 24.1 | 23.82 | 23.94 | -0.46% | 135,518 | 324,803,250 |
| 2024-07-03 | 23.8 | 24.13 | 23.63 | 24.05 | +1.14% | 151,422 | 362,993,309 |
| 2024-07-02 | 23.36 | 23.99 | 23.36 | 23.78 | +1.89% | 204,475 | 486,713,274 |
| 2024-07-01 | 23.49 | 23.86 | 23.32 | 23.34 | -1.06% | 134,235 | 315,675,195 |
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：