股票概览
26.63
+8.34%
+2.05
25.17
开盘价
26.78
最高价
24.16
最低价
216,534
成交量
数据更新至: 2024-09-30
技术指标
23.85
MA5 (5日均线)
22.40
MA10 (10日均线)
21.33
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 | 25.17 | 26.78 | 24.16 | 26.63 | +8.34% | 216,534 | 557,775,864 |
| 2024-09-27 | 23.6 | 24.89 | 23.46 | 24.58 | +4.77% | 114,735 | 275,914,672 |
| 2024-09-26 | 22.6 | 23.64 | 22.41 | 23.46 | +1.51% | 197,548 | 458,506,602 |
| 2024-09-25 | 22.7 | 23.6 | 22.6 | 23.11 | +7.74% | 251,741 | 586,400,004 |
| 2024-09-24 | 20.52 | 21.58 | 20.52 | 21.45 | +4.63% | 103,233 | 217,493,464 |
| 2024-09-23 | 20.64 | 20.87 | 20.45 | 20.5 | -1.35% | 58,208 | 120,044,923 |
| 2024-09-20 | 21.19 | 21.25 | 20.63 | 20.78 | -1.93% | 65,350 | 136,674,041 |
| 2024-09-19 | 21 | 21.33 | 20.51 | 21.19 | +1.73% | 78,409 | 165,001,795 |
| 2024-09-18 | 21.07 | 21.25 | 20.52 | 20.83 | -3.12% | 95,901 | 200,239,384 |
| 2024-09-13 | 20.91 | 22.05 | 20.17 | 21.5 | +1.27% | 161,339 | 338,338,989 |
| 2024-09-12 | 20.78 | 22.67 | 20.78 | 21.23 | +3.01% | 159,721 | 348,981,726 |
| 2024-09-11 | 20.26 | 21.3 | 19.88 | 20.61 | +2.03% | 107,071 | 222,705,711 |
| 2024-09-10 | 19.97 | 20.29 | 19.61 | 20.2 | +1.1% | 30,569 | 61,118,215 |
| 2024-09-09 | 19.66 | 20.1 | 19.46 | 19.98 | +0.91% | 28,669 | 56,968,098 |
| 2024-09-06 | 20.33 | 20.46 | 19.8 | 19.8 | -2.89% | 39,816 | 79,646,535 |
| 2024-09-05 | 20.15 | 20.7 | 20.04 | 20.39 | +1.44% | 48,456 | 98,836,835 |
| 2024-09-04 | 19.98 | 20.29 | 19.88 | 20.1 | -0.35% | 32,830 | 65,873,493 |
| 2024-09-03 | 19.98 | 20.59 | 19.72 | 20.17 | +1.82% | 43,372 | 87,650,663 |
| 2024-09-02 | 20.14 | 20.45 | 19.77 | 19.81 | -2.08% | 44,574 | 89,388,342 |
| 2024-08-30 | 19.58 | 20.64 | 19.54 | 20.23 | +3.64% | 70,757 | 142,890,055 |
| 2024-08-29 | 19.29 | 19.62 | 18.9 | 19.52 | +0.93% | 38,464 | 74,352,102 |
| 2024-08-28 | 19.23 | 19.49 | 18.81 | 19.34 | +0.52% | 31,463 | 60,468,441 |
| 2024-08-27 | 19.68 | 19.94 | 19.21 | 19.24 | -2.98% | 35,038 | 68,542,450 |
| 2024-08-26 | 19.5 | 20 | 19.15 | 19.83 | +2.22% | 44,073 | 86,558,224 |
| 2024-08-23 | 19.68 | 19.92 | 19.18 | 19.4 | -2.61% | 46,232 | 90,049,560 |
| 2024-08-22 | 20.55 | 21 | 19.86 | 19.92 | -3.11% | 62,484 | 126,560,300 |
| 2024-08-21 | 21.02 | 21.49 | 20.51 | 20.56 | -4.19% | 77,984 | 162,705,271 |
| 2024-08-20 | 21.15 | 21.9 | 20.9 | 21.46 | +0.75% | 95,172 | 203,489,656 |
| 2024-08-19 | 21.19 | 21.89 | 20.95 | 21.3 | +0.28% | 72,903 | 155,630,215 |
| 2024-08-16 | 21.88 | 22.1 | 21.22 | 21.24 | -3.41% | 104,398 | 225,281,620 |
| 2024-08-15 | 20.5 | 22.99 | 20.5 | 21.99 | +5.22% | 159,651 | 353,259,999 |
| 2024-08-14 | 20.53 | 21.26 | 20.46 | 20.9 | +1.6% | 62,721 | 131,094,722 |
| 2024-08-13 | 20.25 | 20.59 | 20.02 | 20.57 | +1.03% | 35,390 | 71,966,002 |
| 2024-08-12 | 20.75 | 20.86 | 20.2 | 20.36 | -2.72% | 48,714 | 99,722,855 |
| 2024-08-09 | 21.6 | 21.65 | 20.92 | 20.93 | -3.33% | 56,909 | 120,604,719 |
| 2024-08-08 | 21.51 | 22.07 | 20.92 | 21.65 | +0.37% | 72,226 | 155,081,750 |
| 2024-08-07 | 22.06 | 22.18 | 21.45 | 21.57 | -3.01% | 73,782 | 160,483,186 |
| 2024-08-06 | 22.17 | 22.6 | 21.7 | 22.24 | +1.83% | 91,707 | 201,992,109 |
| 2024-08-05 | 22.05 | 23.68 | 21.8 | 21.84 | -3.53% | 133,057 | 302,470,398 |
| 2024-08-02 | 21.87 | 24 | 21.78 | 22.64 | +3.14% | 187,765 | 428,739,303 |
| 2024-08-01 | 23 | 23 | 21.88 | 21.95 | -1.7% | 151,995 | 337,186,069 |
| 2024-07-31 | 20.47 | 22.33 | 20.46 | 22.33 | +10% | 48,542 | 106,758,597 |
| 2024-07-30 | 20.25 | 20.5 | 20.11 | 20.3 | -0.83% | 34,033 | 69,167,162 |
| 2024-07-29 | 20.37 | 20.58 | 19.85 | 20.47 | +0.49% | 50,346 | 102,054,037 |
| 2024-07-26 | 19.47 | 20.95 | 19.41 | 20.37 | +4.62% | 73,369 | 147,977,361 |
| 2024-07-25 | 19.37 | 19.83 | 18.98 | 19.47 | +0.57% | 36,145 | 70,412,200 |
| 2024-07-24 | 19.79 | 20.07 | 19.33 | 19.36 | -2.22% | 36,640 | 71,851,838 |
| 2024-07-23 | 20.3 | 20.61 | 19.8 | 19.8 | -2.37% | 39,263 | 79,436,723 |
| 2024-07-22 | 19.77 | 20.4 | 19.71 | 20.28 | +1.3% | 50,213 | 101,039,550 |
| 2024-07-19 | 19.7 | 20.56 | 19.62 | 20.02 | +1.73% | 59,316 | 119,582,488 |
| 2024-07-18 | 19.82 | 20 | 19.18 | 19.68 | -2.19% | 55,885 | 108,829,219 |
| 2024-07-17 | 20.48 | 20.93 | 20.1 | 20.12 | -1.76% | 54,688 | 112,272,833 |
| 2024-07-16 | 20.52 | 20.67 | 19.8 | 20.48 | -1.63% | 55,214 | 112,361,672 |
| 2024-07-15 | 20.37 | 21.24 | 20.05 | 20.82 | +1.26% | 82,029 | 170,653,204 |
| 2024-07-12 | 20.72 | 21.06 | 20.38 | 20.56 | -0.77% | 48,910 | 101,114,855 |
| 2024-07-11 | 20.3 | 20.84 | 20.05 | 20.72 | +3.96% | 66,133 | 135,478,032 |
| 2024-07-10 | 20.15 | 20.6 | 19.66 | 19.93 | -2.78% | 52,949 | 106,513,017 |
| 2024-07-09 | 20.13 | 20.63 | 19.49 | 20.5 | +1.84% | 75,015 | 150,599,697 |
| 2024-07-08 | 20.99 | 21.04 | 20.1 | 20.13 | -4.33% | 61,506 | 124,949,380 |
| 2024-07-05 | 20.65 | 21.47 | 20.16 | 21.04 | +1.2% | 81,830 | 171,260,758 |
| 2024-07-04 | 21.65 | 21.71 | 20.65 | 20.79 | -3.97% | 72,264 | 151,640,225 |
| 2024-07-03 | 22.7 | 22.79 | 21.56 | 21.65 | -3.99% | 69,074 | 151,391,755 |
| 2024-07-02 | 22.5 | 23.18 | 22.43 | 22.55 | +1.08% | 101,858 | 232,281,888 |
| 2024-07-01 | 22.41 | 22.43 | 21.84 | 22.31 | -0.76% | 73,378 | 162,363,261 |
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：