股票概览
26.9
+10.02%
+2.45
25.5
开盘价
26.9
最高价
24.97
最低价
91,322
成交量
数据更新至: 2024-09-30
技术指标
23.85
MA5 (5日均线)
22.79
MA10 (10日均线)
22.70
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 | 26.9 | 24.97 | 26.9 | +10.02% | 91,322 | 239,534,855 |
| 2024-09-27 | 23.31 | 25.1 | 23.18 | 24.45 | +6.44% | 29,153 | 70,425,313 |
| 2024-09-26 | 22.22 | 23.03 | 22.12 | 22.97 | +2.73% | 13,798 | 31,129,333 |
| 2024-09-25 | 23 | 23.25 | 22.33 | 22.36 | -0.84% | 19,809 | 45,258,258 |
| 2024-09-24 | 21.75 | 22.6 | 21.62 | 22.55 | +3.87% | 17,065 | 37,842,130 |
| 2024-09-23 | 21.43 | 21.78 | 21.38 | 21.71 | +0.51% | 6,389 | 13,806,363 |
| 2024-09-20 | 21.75 | 21.83 | 21.25 | 21.6 | -0.87% | 8,339 | 17,916,596 |
| 2024-09-19 | 21.6 | 22.06 | 21.48 | 21.79 | +1.16% | 7,043 | 15,344,927 |
| 2024-09-18 | 22.1 | 22.32 | 21.1 | 21.54 | -2.27% | 14,575 | 31,213,803 |
| 2024-09-13 | 22.54 | 22.88 | 21.91 | 22.04 | -2.22% | 10,838 | 24,333,892 |
| 2024-09-12 | 22.37 | 22.68 | 22.2 | 22.54 | +0.76% | 8,804 | 19,808,058 |
| 2024-09-11 | 22.33 | 22.4 | 22.01 | 22.37 | +0.77% | 4,600 | 10,239,715 |
| 2024-09-10 | 22.38 | 22.38 | 21.87 | 22.2 | +0.23% | 5,180 | 11,437,823 |
| 2024-09-09 | 22.42 | 22.56 | 22.06 | 22.15 | -1.56% | 6,694 | 14,931,214 |
| 2024-09-06 | 22.9 | 23.13 | 22.27 | 22.5 | -1.75% | 6,456 | 14,536,698 |
| 2024-09-05 | 22.78 | 23.12 | 22.78 | 22.9 | -0.26% | 6,798 | 15,582,191 |
| 2024-09-04 | 22.73 | 23.16 | 22.5 | 22.96 | +0.88% | 8,624 | 19,779,058 |
| 2024-09-03 | 22.42 | 22.8 | 22.42 | 22.76 | +0.62% | 6,466 | 14,664,615 |
| 2024-09-02 | 23.02 | 23.25 | 22.45 | 22.62 | -1.74% | 10,808 | 24,538,023 |
| 2024-08-30 | 21.69 | 23.23 | 21.69 | 23.02 | +5.26% | 22,131 | 50,121,276 |
| 2024-08-29 | 21.89 | 22.02 | 21.68 | 21.87 | -0.09% | 11,249 | 24,601,038 |
| 2024-08-28 | 21.51 | 21.9 | 21.41 | 21.89 | +0.88% | 10,239 | 22,270,459 |
| 2024-08-27 | 21.8 | 21.94 | 21.52 | 21.7 | -1.05% | 11,553 | 25,097,304 |
| 2024-08-26 | 21.57 | 22 | 21.48 | 21.93 | +0.78% | 10,745 | 23,408,408 |
| 2024-08-23 | 21.75 | 21.98 | 21.05 | 21.76 | -0.14% | 11,864 | 25,304,411 |
| 2024-08-22 | 21.92 | 22.07 | 21.6 | 21.79 | -0.68% | 7,694 | 16,785,512 |
| 2024-08-21 | 22.18 | 22.38 | 21.9 | 21.94 | -1.08% | 10,177 | 22,402,631 |
| 2024-08-20 | 22.74 | 22.74 | 22.18 | 22.18 | -2.03% | 10,853 | 24,268,230 |
| 2024-08-19 | 22.89 | 23.13 | 22.51 | 22.64 | -1.35% | 12,270 | 27,907,779 |
| 2024-08-16 | 23 | 23.3 | 22.8 | 22.95 | -0.39% | 11,504 | 26,461,555 |
| 2024-08-15 | 23.85 | 24.01 | 22.77 | 23.04 | -3.76% | 28,456 | 66,087,545 |
| 2024-08-14 | 24.26 | 24.48 | 23.66 | 23.94 | -2.33% | 20,068 | 47,905,083 |
| 2024-08-13 | 24.62 | 24.79 | 23.64 | 24.51 | -1.25% | 25,880 | 62,745,883 |
| 2024-08-12 | 25.21 | 25.4 | 24.75 | 24.82 | -1.9% | 11,230 | 28,151,909 |
| 2024-08-09 | 25.5 | 26.22 | 25.3 | 25.3 | -0.94% | 15,720 | 40,370,035 |
| 2024-08-08 | 25.25 | 25.85 | 25.1 | 25.54 | +0.83% | 26,996 | 68,914,836 |
| 2024-08-07 | 25.08 | 25.39 | 24.81 | 25.33 | +1.04% | 12,383 | 31,229,008 |
| 2024-08-06 | 24.72 | 25.25 | 24.66 | 25.07 | +1.17% | 14,333 | 35,664,007 |
| 2024-08-05 | 25 | 25.79 | 24.78 | 24.78 | -1.39% | 27,732 | 70,033,085 |
| 2024-08-02 | 24.9 | 25.25 | 24.6 | 25.13 | -0.08% | 16,123 | 40,465,922 |
| 2024-08-01 | 25.25 | 25.5 | 24.95 | 25.15 | +0.04% | 15,255 | 38,346,496 |
| 2024-07-31 | 24.18 | 25.49 | 24.15 | 25.14 | +3.33% | 24,825 | 62,046,967 |
| 2024-07-30 | 24.96 | 24.96 | 24.17 | 24.33 | -0.45% | 15,293 | 37,319,385 |
| 2024-07-29 | 23.32 | 24.5 | 23.16 | 24.44 | +4.31% | 30,468 | 73,106,059 |
| 2024-07-26 | 23.14 | 23.64 | 23.13 | 23.43 | +0.69% | 12,682 | 29,718,269 |
| 2024-07-25 | 23.1 | 23.65 | 22.9 | 23.27 | +0.09% | 17,478 | 40,628,135 |
| 2024-07-24 | 23.85 | 23.85 | 23.12 | 23.25 | -2.56% | 22,283 | 52,371,401 |
| 2024-07-23 | 24.2 | 24.48 | 23.84 | 23.86 | -1.93% | 20,225 | 48,784,799 |
| 2024-07-22 | 24.43 | 24.6 | 23.86 | 24.33 | -0.57% | 22,908 | 55,490,824 |
| 2024-07-19 | 24.75 | 24.75 | 24.11 | 24.47 | -1.13% | 19,461 | 47,449,510 |
| 2024-07-18 | 24.3 | 24.78 | 24.01 | 24.75 | +0.86% | 25,408 | 61,986,447 |
| 2024-07-17 | 24.1 | 24.8 | 24 | 24.54 | +1.4% | 26,003 | 63,622,060 |
| 2024-07-16 | 23.75 | 24.2 | 23.4 | 24.2 | +2.41% | 28,455 | 67,866,661 |
| 2024-07-15 | 24 | 24.23 | 23.63 | 23.63 | -2.44% | 23,690 | 56,452,538 |
| 2024-07-12 | 23.85 | 24.4 | 23.51 | 24.22 | +1.55% | 34,314 | 82,413,083 |
| 2024-07-11 | 23.83 | 24.08 | 23.48 | 23.85 | +1.92% | 41,480 | 98,595,251 |
| 2024-07-10 | 22.14 | 23.42 | 22.1 | 23.4 | +5.17% | 46,999 | 107,664,872 |
| 2024-07-09 | 22.05 | 22.47 | 21.43 | 22.25 | +1.64% | 37,473 | 82,918,826 |
| 2024-07-08 | 21.98 | 22.5 | 21.77 | 21.89 | -1.4% | 21,817 | 48,212,775 |
| 2024-07-05 | 21.8 | 22.24 | 21.19 | 22.2 | +1.83% | 19,685 | 42,732,298 |
| 2024-07-04 | 22.16 | 22.28 | 21.58 | 21.8 | -1.58% | 19,131 | 41,753,401 |
| 2024-07-03 | 22.4 | 22.46 | 22.07 | 22.15 | -1.42% | 15,505 | 34,496,604 |
| 2024-07-02 | 22.69 | 22.78 | 22.35 | 22.47 | -0.97% | 21,682 | 48,862,263 |
| 2024-07-01 | 22.59 | 23.1 | 22.23 | 22.69 | +0.49% | 36,583 | 82,462,002 |
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：