股票概览
26.12
+8.88%
+2.13
24.87
开盘价
26.28
最高价
24.01
最低价
19,077
成交量
数据更新至: 2024-09-30
技术指标
23.78
MA5 (5日均线)
22.82
MA10 (10日均线)
22.54
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 | 24.87 | 26.28 | 24.01 | 26.12 | +8.88% | 19,077 | 47,959,368 |
| 2024-09-27 | 23.16 | 24.05 | 22.92 | 23.99 | +4.26% | 6,714 | 15,653,936 |
| 2024-09-26 | 22.67 | 23.1 | 22.67 | 23.01 | +0.48% | 2,841 | 6,516,954 |
| 2024-09-25 | 23 | 23.24 | 22.84 | 22.9 | +0.09% | 2,699 | 6,217,614 |
| 2024-09-24 | 22.08 | 23.5 | 21.82 | 22.88 | +4% | 3,464 | 7,849,679 |
| 2024-09-23 | 21.61 | 22.13 | 21.61 | 22 | +0.96% | 860 | 1,889,441 |
| 2024-09-20 | 21.58 | 21.83 | 21.58 | 21.79 | +0.05% | 566 | 1,230,785 |
| 2024-09-19 | 21.55 | 21.82 | 21.51 | 21.78 | +0.28% | 1,189 | 2,577,032 |
| 2024-09-18 | 21.69 | 22.08 | 21.55 | 21.72 | -1.32% | 1,329 | 2,892,102 |
| 2024-09-13 | 21.97 | 22.23 | 21.9 | 22.01 | -0.32% | 1,263 | 2,777,859 |
| 2024-09-12 | 22.15 | 22.18 | 22.03 | 22.08 | -0.32% | 957 | 2,117,151 |
| 2024-09-11 | 21.95 | 22.17 | 21.91 | 22.15 | -0.05% | 1,038 | 2,287,816 |
| 2024-09-10 | 21.89 | 22.22 | 21.67 | 22.16 | +0.91% | 1,147 | 2,517,791 |
| 2024-09-09 | 22.09 | 22.32 | 21.8 | 21.96 | -1.66% | 1,945 | 4,293,437 |
| 2024-09-06 | 22.5 | 22.63 | 22.16 | 22.33 | -0.76% | 1,589 | 3,551,396 |
| 2024-09-05 | 22.32 | 22.7 | 22.3 | 22.5 | -0.22% | 1,305 | 2,954,589 |
| 2024-09-04 | 22.21 | 22.65 | 22.21 | 22.55 | +0.67% | 1,129 | 2,542,062 |
| 2024-09-03 | 22.11 | 22.6 | 22.11 | 22.4 | +0.9% | 1,324 | 2,968,434 |
| 2024-09-02 | 22.28 | 22.36 | 22.01 | 22.2 | -0.09% | 1,714 | 3,810,531 |
| 2024-08-30 | 22.17 | 22.54 | 22.11 | 22.22 | +0.23% | 2,843 | 6,334,819 |
| 2024-08-29 | 22.1 | 22.31 | 21.85 | 22.17 | -0.4% | 2,980 | 6,599,676 |
| 2024-08-28 | 22.15 | 22.66 | 22.15 | 22.26 | +0.04% | 1,837 | 4,114,909 |
| 2024-08-27 | 22.49 | 22.5 | 22.05 | 22.25 | +0.23% | 1,356 | 3,029,158 |
| 2024-08-26 | 21.82 | 22.38 | 21.82 | 22.2 | +1.19% | 1,990 | 4,417,326 |
| 2024-08-23 | 21.62 | 22.13 | 21.51 | 21.94 | +0.92% | 1,395 | 3,046,829 |
| 2024-08-22 | 21.66 | 21.85 | 21.4 | 21.74 | +0.42% | 2,496 | 5,412,224 |
| 2024-08-21 | 21.58 | 21.83 | 21.4 | 21.65 | +0.23% | 1,309 | 2,831,960 |
| 2024-08-20 | 21.72 | 21.81 | 21.6 | 21.6 | -1.1% | 874 | 1,893,784 |
| 2024-08-19 | 22.2 | 22.2 | 21.82 | 21.84 | -1.84% | 818 | 1,793,396 |
| 2024-08-16 | 22.6 | 22.6 | 21.96 | 22.25 | -0.58% | 1,397 | 3,089,384 |
| 2024-08-15 | 22.31 | 22.58 | 22.23 | 22.38 | -0.04% | 956 | 2,137,010 |
| 2024-08-14 | 22.08 | 22.89 | 22.08 | 22.39 | -0.13% | 3,454 | 7,807,851 |
| 2024-08-13 | 21.7 | 22.42 | 21.62 | 22.42 | +3.18% | 2,852 | 6,336,487 |
| 2024-08-12 | 21.34 | 22.11 | 21.34 | 21.73 | -1.98% | 1,555 | 3,391,303 |
| 2024-08-09 | 21.88 | 22.3 | 21.88 | 22.17 | +0.32% | 1,062 | 2,344,952 |
| 2024-08-08 | 23.02 | 23.02 | 21.95 | 22.1 | -0.32% | 1,471 | 3,282,537 |
| 2024-08-07 | 22.16 | 22.37 | 22.06 | 22.17 | +0.32% | 1,814 | 4,034,968 |
| 2024-08-06 | 22.18 | 22.2 | 21.7 | 22.1 | +1.24% | 1,514 | 3,335,488 |
| 2024-08-05 | 22.22 | 22.61 | 21.51 | 21.83 | -2.54% | 2,545 | 5,615,305 |
| 2024-08-02 | 22.61 | 22.8 | 22.24 | 22.4 | -0.71% | 2,427 | 5,474,582 |
| 2024-08-01 | 22.47 | 22.98 | 22.3 | 22.56 | +0.49% | 3,024 | 6,856,904 |
| 2024-07-31 | 21.95 | 22.5 | 21.8 | 22.45 | +2.75% | 2,842 | 6,322,132 |
| 2024-07-30 | 21.87 | 21.98 | 21.53 | 21.85 | +0.69% | 1,094 | 2,375,247 |
| 2024-07-29 | 21.4 | 22.12 | 21.3 | 21.7 | +1.21% | 1,728 | 3,763,239 |
| 2024-07-26 | 21.1 | 21.53 | 21.1 | 21.44 | +1.42% | 1,423 | 3,030,365 |
| 2024-07-25 | 21.55 | 21.55 | 20 | 21.14 | -1.99% | 1,788 | 3,764,826 |
| 2024-07-24 | 21.73 | 21.9 | 21.27 | 21.57 | -1.51% | 2,141 | 4,633,393 |
| 2024-07-23 | 22.2 | 22.28 | 21.9 | 21.9 | -2.01% | 1,551 | 3,427,919 |
| 2024-07-22 | 22.35 | 22.5 | 22.15 | 22.35 | -1.02% | 2,097 | 4,671,290 |
| 2024-07-19 | 22.28 | 22.66 | 22.24 | 22.58 | +1.67% | 1,478 | 3,318,006 |
| 2024-07-18 | 22.2 | 22.76 | 21.93 | 22.21 | +0.05% | 1,305 | 2,891,386 |
| 2024-07-17 | 22.3 | 22.42 | 22.01 | 22.2 | -0.09% | 901 | 2,000,662 |
| 2024-07-16 | 21.97 | 22.23 | 21.9 | 22.22 | +0.73% | 1,113 | 2,458,334 |
| 2024-07-15 | 22.2 | 22.32 | 21.91 | 22.06 | -0.59% | 1,563 | 3,459,267 |
| 2024-07-12 | 22.08 | 22.2 | 21.97 | 22.19 | +0.77% | 937 | 2,070,491 |
| 2024-07-11 | 21.81 | 22.26 | 21.81 | 22.02 | +1.71% | 1,712 | 3,780,647 |
| 2024-07-10 | 22 | 22.08 | 21.48 | 21.65 | -2.39% | 2,115 | 4,620,072 |
| 2024-07-09 | 21.59 | 22.37 | 21.46 | 22.18 | +0.86% | 2,876 | 6,309,698 |
| 2024-07-08 | 23.19 | 23.29 | 21.77 | 21.99 | -5.58% | 3,056 | 6,864,433 |
| 2024-07-05 | 23.6 | 23.6 | 23 | 23.29 | -0.04% | 3,454 | 7,989,184 |
| 2024-07-04 | 24.18 | 24.27 | 23.3 | 23.3 | -4.08% | 3,820 | 9,074,422 |
| 2024-07-03 | 23.82 | 24.62 | 23.65 | 24.29 | +1.17% | 2,422 | 5,879,333 |
| 2024-07-02 | 23.46 | 24.23 | 23.16 | 24.01 | +2.87% | 2,929 | 6,955,728 |
| 2024-07-01 | 23.25 | 23.48 | 23 | 23.34 | -1.02% | 1,896 | 4,392,702 |
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：