股票概览
26.45
+13.13%
+3.07
25
开盘价
26.98
最高价
24
最低价
11,776
成交量
数据更新至: 2024-09-30
技术指标
22.91
MA5 (5日均线)
21.99
MA10 (10日均线)
21.15
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 | 26.98 | 24 | 26.45 | +13.13% | 11,776 | 29,785,448 |
| 2024-09-27 | 19.42 | 23.38 | 19.42 | 23.38 | +6.51% | 6,340 | 14,460,856 |
| 2024-09-26 | 21.28 | 21.97 | 21.28 | 21.95 | +3.05% | 2,518 | 5,447,460 |
| 2024-09-25 | 21.62 | 22.12 | 21.29 | 21.3 | -0.79% | 2,562 | 5,573,717 |
| 2024-09-24 | 20.74 | 21.73 | 20.62 | 21.47 | +4.83% | 4,008 | 8,529,030 |
| 2024-09-23 | 20.78 | 20.94 | 20.48 | 20.48 | -0.24% | 1,249 | 2,588,422 |
| 2024-09-20 | 20.71 | 20.92 | 20.51 | 20.53 | -1.86% | 1,038 | 2,141,178 |
| 2024-09-19 | 21.09 | 21.15 | 20.57 | 20.92 | +0.24% | 1,929 | 4,025,676 |
| 2024-09-18 | 22.01 | 22.01 | 20.75 | 20.87 | -7.24% | 3,676 | 7,828,670 |
| 2024-09-13 | 21.33 | 22.68 | 19.97 | 22.5 | +5.49% | 9,894 | 21,343,029 |
| 2024-09-12 | 20.62 | 21.53 | 20.41 | 21.33 | +3.44% | 3,553 | 7,536,762 |
| 2024-09-11 | 20 | 20.79 | 19.9 | 20.62 | +3.1% | 2,615 | 5,375,042 |
| 2024-09-10 | 19.99 | 20.15 | 19.63 | 20 | +1.94% | 1,425 | 2,836,158 |
| 2024-09-09 | 20.26 | 20.26 | 19.6 | 19.62 | -1.56% | 1,430 | 2,830,990 |
| 2024-09-06 | 20.37 | 20.64 | 19.88 | 19.93 | -2.88% | 1,128 | 2,264,671 |
| 2024-09-05 | 20.11 | 20.56 | 20.11 | 20.52 | +1.38% | 623 | 1,273,865 |
| 2024-09-04 | 20.02 | 20.39 | 19.97 | 20.24 | +0.45% | 1,413 | 2,855,733 |
| 2024-09-03 | 20.01 | 20.7 | 20.01 | 20.15 | -0.4% | 897 | 1,820,415 |
| 2024-09-02 | 20.45 | 20.88 | 20.19 | 20.23 | -1.08% | 1,275 | 2,593,059 |
| 2024-08-30 | 20.27 | 20.98 | 20.07 | 20.45 | +0.89% | 2,537 | 5,212,983 |
| 2024-08-29 | 20.05 | 20.36 | 19.6 | 20.27 | +1.55% | 4,372 | 8,791,000 |
| 2024-08-28 | 20.41 | 20.55 | 19.92 | 19.96 | -2.87% | 2,907 | 5,870,989 |
| 2024-08-27 | 20.99 | 20.99 | 20.51 | 20.55 | -0.82% | 1,521 | 3,141,875 |
| 2024-08-26 | 20.53 | 20.84 | 20.41 | 20.72 | +0.93% | 447 | 922,018 |
| 2024-08-23 | 20.88 | 20.88 | 20.5 | 20.53 | -1.3% | 735 | 1,512,465 |
| 2024-08-22 | 21.11 | 21.24 | 20.71 | 20.8 | -1.09% | 581 | 1,215,236 |
| 2024-08-21 | 21.6 | 21.6 | 21.03 | 21.03 | -0.85% | 541 | 1,146,290 |
| 2024-08-20 | 21.76 | 21.85 | 21.21 | 21.21 | -2.03% | 712 | 1,527,342 |
| 2024-08-19 | 22.16 | 22.32 | 21.5 | 21.65 | -3% | 1,288 | 2,816,555 |
| 2024-08-16 | 21.7 | 22.37 | 21.61 | 22.32 | +2.86% | 1,518 | 3,348,458 |
| 2024-08-15 | 22.15 | 22.18 | 21.58 | 21.7 | -1.5% | 1,405 | 3,074,675 |
| 2024-08-14 | 22.02 | 22.32 | 21.91 | 22.03 | +0.27% | 1,000 | 2,200,183 |
| 2024-08-13 | 22.15 | 22.23 | 21.84 | 21.97 | -1.26% | 980 | 2,157,812 |
| 2024-08-12 | 22.1 | 22.84 | 21.89 | 22.25 | +0.59% | 2,242 | 5,038,060 |
| 2024-08-09 | 22.27 | 22.47 | 22.03 | 22.12 | +0.09% | 1,205 | 2,681,593 |
| 2024-08-08 | 22.44 | 22.59 | 22.01 | 22.1 | -1.03% | 1,113 | 2,476,206 |
| 2024-08-07 | 22.06 | 22.53 | 22.01 | 22.33 | -0.53% | 1,440 | 3,206,609 |
| 2024-08-06 | 22.13 | 22.55 | 22.04 | 22.45 | +2.23% | 1,302 | 2,904,374 |
| 2024-08-05 | 22.38 | 22.7 | 21.89 | 21.96 | -2.01% | 1,411 | 3,139,880 |
| 2024-08-02 | 22.86 | 23.15 | 22.34 | 22.41 | -1.97% | 1,638 | 3,724,095 |
| 2024-08-01 | 22.59 | 22.96 | 22.55 | 22.86 | +1.6% | 2,022 | 4,610,670 |
| 2024-07-31 | 22.22 | 22.6 | 21.92 | 22.5 | +1.86% | 1,889 | 4,225,712 |
| 2024-07-30 | 22.19 | 22.58 | 21.9 | 22.09 | -0.72% | 1,441 | 3,190,624 |
| 2024-07-29 | 21.5 | 22.56 | 20.99 | 22.25 | +5% | 5,636 | 12,473,224 |
| 2024-07-26 | 21.5 | 21.5 | 20.48 | 21.19 | +0.95% | 770 | 1,630,317 |
| 2024-07-25 | 20.85 | 21.19 | 20.55 | 20.99 | +0.72% | 735 | 1,537,578 |
| 2024-07-24 | 21.3 | 21.45 | 20.79 | 20.84 | -2.98% | 1,351 | 2,839,739 |
| 2024-07-23 | 21.63 | 21.88 | 21.31 | 21.48 | -0.97% | 1,494 | 3,228,822 |
| 2024-07-22 | 20.99 | 21.84 | 20.86 | 21.69 | +4.08% | 1,892 | 4,062,300 |
| 2024-07-19 | 20.8 | 21.23 | 20.71 | 20.84 | -0.57% | 1,491 | 3,124,997 |
| 2024-07-18 | 21.29 | 21.47 | 20.84 | 20.96 | -2.65% | 1,604 | 3,377,371 |
| 2024-07-17 | 21.13 | 21.99 | 21.13 | 21.53 | +1.32% | 739 | 1,589,811 |
| 2024-07-16 | 21.51 | 21.66 | 21.1 | 21.25 | -1.21% | 1,287 | 2,740,340 |
| 2024-07-15 | 21.95 | 22.04 | 21.49 | 21.51 | -1.47% | 925 | 2,008,128 |
| 2024-07-12 | 22.28 | 22.28 | 21.6 | 21.83 | +0.14% | 1,198 | 2,617,763 |
| 2024-07-11 | 21.46 | 22.16 | 21.16 | 21.8 | +3.46% | 2,424 | 5,291,882 |
| 2024-07-10 | 20.87 | 21.4 | 20.8 | 21.07 | +0.33% | 1,481 | 3,111,491 |
| 2024-07-09 | 21.59 | 21.71 | 20.76 | 21 | -2.51% | 2,681 | 5,654,978 |
| 2024-07-08 | 22.03 | 22.09 | 21.45 | 21.54 | -2.62% | 2,035 | 4,422,100 |
| 2024-07-05 | 21.56 | 22.88 | 21.36 | 22.12 | +2.41% | 3,529 | 7,830,872 |
| 2024-07-04 | 22 | 22.34 | 21.55 | 21.6 | -4.21% | 3,490 | 7,670,792 |
| 2024-07-03 | 21.38 | 22.55 | 20.8 | 22.55 | +6.77% | 5,609 | 12,130,896 |
| 2024-07-02 | 21.82 | 22.04 | 20.83 | 21.12 | -4.95% | 3,807 | 8,134,867 |
| 2024-07-01 | 20.8 | 22.29 | 20.34 | 22.22 | +6.62% | 6,084 | 12,884,404 |
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：