股票概览
26.55
+19.92%
+4.41
23.58
开盘价
26.56
最高价
23
最低价
64,517
成交量
数据更新至: 2024-09-30
技术指标
21.74
MA5 (5日均线)
20.28
MA10 (10日均线)
20.32
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 | 23.58 | 26.56 | 23 | 26.55 | +19.92% | 64,517 | 161,280,865 |
| 2024-09-27 | 20.82 | 22.34 | 20.82 | 22.14 | +8.05% | 22,927 | 49,579,356 |
| 2024-09-26 | 19.81 | 20.49 | 19.5 | 20.49 | +4.49% | 24,701 | 49,411,492 |
| 2024-09-25 | 20.29 | 20.56 | 19.61 | 19.61 | -1.61% | 29,567 | 59,455,749 |
| 2024-09-24 | 18.5 | 19.98 | 18.4 | 19.93 | +8.32% | 27,878 | 54,086,869 |
| 2024-09-23 | 18.5 | 18.82 | 18.35 | 18.4 | -1.23% | 12,837 | 23,859,368 |
| 2024-09-20 | 19.31 | 19.31 | 18.44 | 18.63 | -3.12% | 12,514 | 23,388,653 |
| 2024-09-19 | 18.74 | 19.44 | 18.62 | 19.23 | +2.61% | 17,235 | 32,924,754 |
| 2024-09-18 | 18.99 | 19.09 | 18.56 | 18.74 | -1.52% | 12,420 | 23,335,578 |
| 2024-09-13 | 19.93 | 19.93 | 19 | 19.03 | -3.89% | 16,028 | 31,073,944 |
| 2024-09-12 | 19.76 | 20.46 | 19.76 | 19.8 | +0.2% | 16,722 | 33,557,039 |
| 2024-09-11 | 19.47 | 19.92 | 19.25 | 19.76 | +1.49% | 15,269 | 30,029,262 |
| 2024-09-10 | 19.26 | 19.65 | 18.94 | 19.47 | +0.57% | 17,744 | 34,225,355 |
| 2024-09-09 | 19.06 | 19.69 | 19 | 19.36 | -1.12% | 18,879 | 36,561,736 |
| 2024-09-06 | 20.9 | 21.12 | 19.54 | 19.58 | -6.58% | 29,731 | 59,577,472 |
| 2024-09-05 | 21 | 21.42 | 20.81 | 20.96 | -0.19% | 13,303 | 28,066,996 |
| 2024-09-04 | 20.98 | 21.45 | 20.78 | 21 | -1.22% | 14,779 | 31,144,141 |
| 2024-09-03 | 21.08 | 21.73 | 20.7 | 21.26 | +0.47% | 27,042 | 57,501,580 |
| 2024-09-02 | 21.57 | 23.23 | 21.14 | 21.16 | -0.33% | 37,557 | 81,842,548 |
| 2024-08-30 | 20.95 | 21.65 | 20.59 | 21.23 | -1.16% | 42,038 | 89,691,643 |
| 2024-08-29 | 20.8 | 21.64 | 20.72 | 21.48 | +2.97% | 18,766 | 39,973,145 |
| 2024-08-28 | 20.65 | 21.16 | 20.55 | 20.86 | +0.19% | 10,429 | 21,747,229 |
| 2024-08-27 | 21.4 | 21.4 | 20.71 | 20.82 | -1.33% | 10,215 | 21,360,267 |
| 2024-08-26 | 20.56 | 21.43 | 20.52 | 21.1 | +1.88% | 12,374 | 26,081,294 |
| 2024-08-23 | 20.59 | 20.98 | 20.5 | 20.71 | +0.19% | 9,800 | 20,256,376 |
| 2024-08-22 | 21.2 | 21.26 | 20.61 | 20.67 | -1.94% | 10,752 | 22,412,935 |
| 2024-08-21 | 21.12 | 21.34 | 20.99 | 21.08 | -0.14% | 9,116 | 19,263,430 |
| 2024-08-20 | 21.8 | 21.8 | 21.03 | 21.11 | -2.4% | 12,570 | 26,724,874 |
| 2024-08-19 | 22.21 | 22.55 | 21.6 | 21.63 | -2.48% | 19,724 | 43,352,705 |
| 2024-08-16 | 22.68 | 22.83 | 22.12 | 22.18 | -2.2% | 15,077 | 33,842,965 |
| 2024-08-15 | 22.6 | 23.38 | 22.33 | 22.68 | -0.09% | 17,634 | 40,245,702 |
| 2024-08-14 | 23.22 | 23.32 | 22.7 | 22.7 | -2.24% | 10,091 | 23,092,790 |
| 2024-08-13 | 23.18 | 23.24 | 22.55 | 23.22 | +0.52% | 13,355 | 30,606,357 |
| 2024-08-12 | 23.2 | 23.53 | 22.97 | 23.1 | -0.9% | 12,886 | 29,848,557 |
| 2024-08-09 | 23.91 | 24.37 | 23.3 | 23.31 | -1.77% | 12,845 | 30,518,372 |
| 2024-08-08 | 23.65 | 24.45 | 23.21 | 23.73 | -0.46% | 17,760 | 42,231,421 |
| 2024-08-07 | 23.7 | 24.25 | 23.5 | 23.84 | +0.17% | 14,852 | 35,413,945 |
| 2024-08-06 | 23.33 | 24.02 | 23.33 | 23.8 | +3.43% | 16,711 | 39,562,817 |
| 2024-08-05 | 24.02 | 24.59 | 23 | 23.01 | -5.46% | 21,054 | 49,859,181 |
| 2024-08-02 | 25.04 | 25.36 | 24.28 | 24.34 | -3.95% | 14,753 | 36,490,340 |
| 2024-08-01 | 25.13 | 25.96 | 24.66 | 25.34 | +1% | 24,478 | 61,848,043 |
| 2024-07-31 | 23.55 | 25.12 | 23.19 | 25.09 | +6.68% | 25,880 | 63,210,808 |
| 2024-07-30 | 23.39 | 24.09 | 23.15 | 23.52 | -0.13% | 14,024 | 32,918,198 |
| 2024-07-29 | 24.33 | 24.44 | 23.5 | 23.55 | -3.05% | 16,917 | 40,196,317 |
| 2024-07-26 | 24.29 | 24.66 | 24.02 | 24.29 | -0.33% | 19,077 | 46,256,804 |
| 2024-07-25 | 24.06 | 24.75 | 23.7 | 24.37 | +1.2% | 23,785 | 57,962,106 |
| 2024-07-24 | 24.72 | 25.09 | 23.88 | 24.08 | -3.29% | 23,090 | 56,326,239 |
| 2024-07-23 | 26.53 | 26.53 | 24.83 | 24.9 | -5.65% | 28,831 | 73,577,237 |
| 2024-07-22 | 26.27 | 27 | 26.02 | 26.39 | -0.79% | 28,898 | 76,528,133 |
| 2024-07-19 | 26.91 | 27.56 | 26.51 | 26.6 | -3.06% | 43,032 | 116,101,835 |
| 2024-07-18 | 25.8 | 27.53 | 24.74 | 27.44 | +3.39% | 62,393 | 160,865,001 |
| 2024-07-17 | 24 | 27.66 | 24 | 26.54 | +13.32% | 60,517 | 156,142,753 |
| 2024-07-16 | 23.01 | 23.66 | 22.83 | 23.42 | +0.69% | 16,158 | 37,513,272 |
| 2024-07-15 | 23.8 | 24.13 | 23.18 | 23.26 | -2.68% | 14,154 | 33,305,764 |
| 2024-07-12 | 24.1 | 24.1 | 23.47 | 23.9 | -0.42% | 15,130 | 36,019,857 |
| 2024-07-11 | 23.3 | 24.13 | 23.01 | 24 | +4.71% | 21,916 | 51,935,645 |
| 2024-07-10 | 23.12 | 23.37 | 22.66 | 22.92 | -1.08% | 19,703 | 45,459,128 |
| 2024-07-09 | 22.66 | 23.31 | 22.11 | 23.17 | +2.3% | 22,861 | 52,276,979 |
| 2024-07-08 | 23.29 | 23.29 | 22.4 | 22.65 | -1.95% | 16,506 | 37,576,924 |
| 2024-07-05 | 22.78 | 23.22 | 22.26 | 23.1 | +1.45% | 17,048 | 38,857,422 |
| 2024-07-04 | 23.69 | 23.69 | 22.71 | 22.77 | -3.52% | 14,924 | 34,416,332 |
| 2024-07-03 | 23.45 | 23.93 | 23.17 | 23.6 | +0.43% | 15,648 | 36,805,613 |
| 2024-07-02 | 24.51 | 24.68 | 23.34 | 23.5 | -3.65% | 24,164 | 57,404,767 |
| 2024-07-01 | 24.89 | 25.05 | 23.79 | 24.39 | -2.05% | 24,519 | 59,554,319 |
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：