股票概览
26.86
+9.99%
+2.44
26.8
开盘价
26.86
最高价
25.8
最低价
678,537
成交量
数据更新至: 2024-09-30
技术指标
23.09
MA5 (5日均线)
21.37
MA10 (10日均线)
20.26
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 | 26.8 | 26.86 | 25.8 | 26.86 | +9.99% | 678,537 | 1,806,352,467 |
| 2024-09-27 | 22.95 | 24.42 | 22.5 | 24.42 | +10% | 364,457 | 846,081,651 |
| 2024-09-26 | 20.89 | 22.25 | 20.82 | 22.2 | +5.56% | 315,386 | 681,593,216 |
| 2024-09-25 | 21.51 | 21.72 | 21 | 21.03 | +0.53% | 309,784 | 662,090,292 |
| 2024-09-24 | 19.98 | 21.01 | 19.75 | 20.92 | +5.76% | 314,224 | 643,653,470 |
| 2024-09-23 | 19.95 | 19.97 | 19.66 | 19.78 | -0.45% | 63,297 | 125,291,363 |
| 2024-09-20 | 19.65 | 19.89 | 19.53 | 19.87 | +0.86% | 96,570 | 190,521,356 |
| 2024-09-19 | 19.69 | 19.98 | 19.49 | 19.7 | +0.72% | 98,346 | 194,013,314 |
| 2024-09-18 | 19.27 | 19.68 | 19.2 | 19.56 | +0.98% | 58,714 | 114,222,987 |
| 2024-09-13 | 19.44 | 19.63 | 19.35 | 19.37 | 0% | 64,259 | 125,070,211 |
| 2024-09-12 | 19.4 | 19.49 | 19.3 | 19.37 | -0.31% | 51,270 | 99,406,894 |
| 2024-09-11 | 19.42 | 19.6 | 19.25 | 19.43 | -0.46% | 79,221 | 153,724,853 |
| 2024-09-10 | 19.29 | 19.9 | 19.1 | 19.52 | +1.46% | 120,236 | 233,797,672 |
| 2024-09-09 | 19 | 19.54 | 18.92 | 19.24 | -0.21% | 98,244 | 189,806,555 |
| 2024-09-06 | 19.58 | 19.98 | 19.24 | 19.28 | +0.94% | 203,975 | 400,019,882 |
| 2024-09-05 | 18.8 | 19.12 | 18.8 | 19.1 | +1.17% | 48,253 | 91,847,519 |
| 2024-09-04 | 18.78 | 19 | 18.7 | 18.88 | +0.32% | 36,526 | 68,962,747 |
| 2024-09-03 | 18.7 | 18.95 | 18.55 | 18.82 | +0.64% | 53,289 | 100,188,642 |
| 2024-09-02 | 19.22 | 19.22 | 18.69 | 18.7 | -2.71% | 71,156 | 134,169,685 |
| 2024-08-30 | 18.7 | 19.45 | 18.7 | 19.22 | +2.45% | 116,206 | 223,734,641 |
| 2024-08-29 | 18.69 | 19.03 | 18.62 | 18.76 | +0.59% | 47,933 | 90,416,490 |
| 2024-08-28 | 18.57 | 18.75 | 18.53 | 18.65 | +0.43% | 32,855 | 61,269,495 |
| 2024-08-27 | 18.91 | 18.91 | 18.46 | 18.57 | -2.21% | 47,563 | 88,435,679 |
| 2024-08-26 | 18.98 | 19.2 | 18.9 | 18.99 | 0% | 45,391 | 86,318,499 |
| 2024-08-23 | 18.7 | 19.18 | 18.65 | 18.99 | +1.39% | 45,555 | 86,282,265 |
| 2024-08-22 | 19.11 | 19.11 | 18.71 | 18.73 | -2.7% | 50,467 | 95,246,065 |
| 2024-08-21 | 19.25 | 19.36 | 19.19 | 19.25 | +0.05% | 33,707 | 64,985,760 |
| 2024-08-20 | 19.39 | 19.44 | 19.22 | 19.24 | -0.82% | 44,102 | 85,098,506 |
| 2024-08-19 | 19.51 | 19.66 | 19.37 | 19.4 | -0.82% | 41,083 | 80,084,298 |
| 2024-08-16 | 19.6 | 19.68 | 19.51 | 19.56 | -0.51% | 37,930 | 74,249,557 |
| 2024-08-15 | 19.34 | 19.76 | 19.26 | 19.66 | +1.65% | 73,470 | 144,160,171 |
| 2024-08-14 | 19.39 | 19.54 | 19.33 | 19.34 | -0.62% | 35,199 | 68,308,072 |
| 2024-08-13 | 19.26 | 19.47 | 19.19 | 19.46 | +0.88% | 39,306 | 75,907,141 |
| 2024-08-12 | 19.16 | 19.37 | 19.12 | 19.29 | 0% | 38,280 | 73,688,141 |
| 2024-08-09 | 19.62 | 19.62 | 19.29 | 19.29 | -0.92% | 47,506 | 92,172,626 |
| 2024-08-08 | 19.38 | 19.64 | 19.31 | 19.47 | +0.62% | 55,769 | 108,638,544 |
| 2024-08-07 | 19.42 | 19.51 | 19.28 | 19.35 | -0.51% | 47,906 | 92,741,281 |
| 2024-08-06 | 19.51 | 19.61 | 19.26 | 19.45 | +0.41% | 68,166 | 132,225,160 |
| 2024-08-05 | 19.35 | 19.81 | 19.35 | 19.37 | -0.21% | 98,691 | 192,891,996 |
| 2024-08-02 | 19.58 | 19.9 | 19.41 | 19.41 | -1.62% | 73,752 | 144,426,379 |
| 2024-08-01 | 19.8 | 19.96 | 19.71 | 19.73 | -0.85% | 88,113 | 174,546,354 |
| 2024-07-31 | 19.01 | 20.11 | 19.01 | 19.9 | +4.74% | 188,824 | 372,696,876 |
| 2024-07-30 | 18.94 | 19.07 | 18.78 | 19 | +0.16% | 60,161 | 114,047,857 |
| 2024-07-29 | 18.83 | 19.18 | 18.74 | 18.97 | -1.4% | 69,720 | 132,392,123 |
| 2024-07-26 | 19.02 | 19.54 | 19 | 19.24 | +1.26% | 70,765 | 136,450,666 |
| 2024-07-25 | 18.81 | 19.2 | 18.71 | 19 | +1.01% | 64,472 | 122,688,101 |
| 2024-07-24 | 18.95 | 19.05 | 18.71 | 18.81 | -1.47% | 65,665 | 123,957,232 |
| 2024-07-23 | 19.47 | 19.53 | 19.05 | 19.09 | -2.75% | 86,737 | 167,372,382 |
| 2024-07-22 | 19.79 | 19.9 | 19.34 | 19.63 | -0.1% | 162,924 | 319,498,346 |
| 2024-07-19 | 19.03 | 19.74 | 18.96 | 19.65 | +3.15% | 136,938 | 266,583,841 |
| 2024-07-18 | 18.94 | 19.06 | 18.7 | 19.05 | +0.58% | 77,278 | 146,128,055 |
| 2024-07-17 | 18.66 | 19.03 | 18.63 | 18.94 | +1.5% | 90,721 | 171,248,259 |
| 2024-07-16 | 18.54 | 18.67 | 18.41 | 18.66 | +0.92% | 64,453 | 119,906,973 |
| 2024-07-15 | 18.51 | 18.72 | 18.46 | 18.49 | -0.48% | 44,184 | 81,880,400 |
| 2024-07-12 | 18.66 | 18.73 | 18.55 | 18.58 | -0.38% | 44,899 | 83,590,204 |
| 2024-07-11 | 18.88 | 18.9 | 18.53 | 18.65 | +0.48% | 93,662 | 175,235,272 |
| 2024-07-10 | 18.23 | 19.1 | 18.22 | 18.56 | +1.25% | 95,262 | 177,768,693 |
| 2024-07-09 | 18.06 | 18.41 | 17.74 | 18.33 | +1.83% | 103,930 | 187,708,263 |
| 2024-07-08 | 18.52 | 18.56 | 17.89 | 18 | -3.17% | 110,486 | 200,192,237 |
| 2024-07-05 | 18.58 | 18.71 | 18.3 | 18.59 | +0.05% | 78,619 | 145,432,153 |
| 2024-07-04 | 19.03 | 19.09 | 18.55 | 18.58 | -2.31% | 72,203 | 135,488,014 |
| 2024-07-03 | 19.03 | 19.1 | 18.86 | 19.02 | +0.05% | 45,090 | 85,646,022 |
| 2024-07-02 | 19.15 | 19.42 | 18.97 | 19.01 | -0.73% | 75,258 | 144,451,086 |
| 2024-07-01 | 19.24 | 19.32 | 18.81 | 19.15 | -0.47% | 85,902 | 163,605,456 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832