股票概览
100.5
+16.75%
+14.42
88.8
开盘价
100.5
最高价
86.2
最低价
366,196
成交量
数据更新至: 2024-09-30
技术指标
85.39
MA5 (5日均线)
80.02
MA10 (10日均线)
76.73
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 | 88.8 | 100.5 | 86.2 | 100.5 | +16.75% | 366,196 | 3,431,086,196 |
| 2024-09-27 | 81.52 | 88.59 | 80.02 | 86.08 | +5.62% | 286,298 | 2,389,411,121 |
| 2024-09-26 | 78.99 | 81.5 | 78.1 | 81.5 | +3.62% | 173,182 | 1,381,684,582 |
| 2024-09-25 | 81.5 | 81.85 | 78.63 | 78.65 | -1.94% | 208,397 | 1,673,369,150 |
| 2024-09-24 | 74.1 | 80.34 | 74.1 | 80.21 | +8.58% | 238,657 | 1,854,926,874 |
| 2024-09-23 | 73.06 | 76 | 72.49 | 73.87 | +0.64% | 106,493 | 794,273,092 |
| 2024-09-20 | 74.01 | 74.23 | 72.54 | 73.4 | -0.14% | 97,062 | 710,105,367 |
| 2024-09-19 | 75.86 | 76.1 | 72.5 | 73.5 | -2.88% | 137,440 | 1,013,937,591 |
| 2024-09-18 | 75.9 | 76.96 | 74.9 | 75.68 | -1.47% | 108,274 | 819,848,054 |
| 2024-09-13 | 73.63 | 79.48 | 73.63 | 76.81 | +4.32% | 280,043 | 2,152,769,854 |
| 2024-09-12 | 76 | 76.56 | 73.36 | 73.63 | -1.09% | 127,783 | 955,350,820 |
| 2024-09-11 | 75 | 76.12 | 73.71 | 74.44 | -1% | 127,878 | 953,783,242 |
| 2024-09-10 | 73.69 | 76.79 | 72.82 | 75.19 | +1.75% | 221,553 | 1,657,405,283 |
| 2024-09-09 | 70.07 | 74.09 | 70 | 73.9 | +4.45% | 174,997 | 1,265,871,542 |
| 2024-09-06 | 71.6 | 72.87 | 70.73 | 70.75 | -1.48% | 81,075 | 580,599,100 |
| 2024-09-05 | 71.98 | 73.56 | 71.5 | 71.81 | -0.76% | 105,238 | 761,962,074 |
| 2024-09-04 | 68.82 | 72.9 | 68.65 | 72.36 | -1.15% | 167,572 | 1,185,252,742 |
| 2024-09-03 | 72.93 | 73.56 | 71.74 | 73.2 | +1.08% | 101,801 | 741,796,399 |
| 2024-09-02 | 76.7 | 76.7 | 72.37 | 72.42 | -5.69% | 164,490 | 1,211,651,180 |
| 2024-08-30 | 73.3 | 77.97 | 73.3 | 76.79 | +3.23% | 191,730 | 1,460,416,975 |
| 2024-08-29 | 75.6 | 75.6 | 71.5 | 74.39 | -4.07% | 230,836 | 1,688,471,935 |
| 2024-08-28 | 78.06 | 80.3 | 77.05 | 77.55 | -1.01% | 109,054 | 855,302,867 |
| 2024-08-27 | 78.02 | 79.48 | 76.58 | 78.34 | -0.81% | 120,436 | 937,870,294 |
| 2024-08-26 | 83.5 | 83.9 | 77.88 | 78.98 | -4.2% | 179,822 | 1,439,892,403 |
| 2024-08-23 | 85 | 85.44 | 80.89 | 82.44 | -3.7% | 170,417 | 1,408,474,844 |
| 2024-08-22 | 86.98 | 87.5 | 85.13 | 85.61 | -1.8% | 100,007 | 859,706,249 |
| 2024-08-21 | 87.04 | 88.88 | 86.23 | 87.18 | +0.15% | 104,951 | 917,176,021 |
| 2024-08-20 | 90.6 | 90.88 | 86.65 | 87.05 | -2.52% | 124,484 | 1,099,748,271 |
| 2024-08-19 | 90 | 91 | 88.38 | 89.3 | -1% | 132,214 | 1,186,123,197 |
| 2024-08-16 | 85.66 | 91.79 | 85.66 | 90.2 | +6.26% | 235,773 | 2,108,911,891 |
| 2024-08-15 | 83.5 | 85.7 | 83 | 84.89 | +1.85% | 124,109 | 1,051,534,502 |
| 2024-08-14 | 86.5 | 86.7 | 83.33 | 83.35 | -1.73% | 107,136 | 911,038,595 |
| 2024-08-13 | 84.8 | 86.1 | 83.65 | 84.82 | +1.33% | 107,266 | 909,554,212 |
| 2024-08-12 | 82.99 | 85.12 | 82.99 | 83.71 | -0.01% | 92,517 | 778,053,571 |
| 2024-08-09 | 84 | 86.18 | 83.71 | 83.72 | +1.91% | 154,820 | 1,311,572,699 |
| 2024-08-08 | 82 | 83.24 | 80.81 | 82.15 | -2.55% | 138,949 | 1,140,466,432 |
| 2024-08-07 | 85 | 86.77 | 84.02 | 84.3 | -1.9% | 146,994 | 1,254,183,018 |
| 2024-08-06 | 87.45 | 88.18 | 84.77 | 85.93 | +2.24% | 176,767 | 1,523,615,601 |
| 2024-08-05 | 86 | 88.66 | 83.83 | 84.05 | -7.64% | 268,728 | 2,311,091,836 |
| 2024-08-02 | 96.8 | 96.8 | 90.48 | 91 | -9.51% | 317,952 | 2,965,609,396 |
| 2024-08-01 | 104.6 | 105.51 | 100.2 | 100.56 | +0.53% | 255,174 | 2,624,896,017 |
| 2024-07-31 | 96.39 | 101.11 | 95.12 | 100.03 | +3.38% | 261,495 | 2,577,831,135 |
| 2024-07-30 | 94.88 | 98.63 | 93.08 | 96.76 | +0.9% | 248,112 | 2,388,015,724 |
| 2024-07-29 | 92.99 | 97.64 | 91.18 | 95.9 | +5.21% | 261,655 | 2,479,319,271 |
| 2024-07-26 | 87.2 | 92.39 | 86.8 | 91.15 | +4.67% | 181,152 | 1,629,960,930 |
| 2024-07-25 | 91.53 | 91.8 | 86.82 | 87.08 | -7.05% | 200,574 | 1,773,728,997 |
| 2024-07-24 | 90.03 | 96.58 | 90.03 | 93.68 | +2.29% | 206,083 | 1,942,287,925 |
| 2024-07-23 | 94.58 | 94.99 | 91.49 | 91.58 | -1.19% | 180,650 | 1,685,521,486 |
| 2024-07-22 | 90.1 | 94.2 | 90.01 | 92.68 | +1.61% | 157,386 | 1,454,989,106 |
| 2024-07-19 | 95 | 96.14 | 91.08 | 91.21 | -5.13% | 241,504 | 2,241,368,023 |
| 2024-07-18 | 89 | 96.15 | 88.5 | 96.14 | +8.31% | 352,732 | 3,258,163,134 |
| 2024-07-17 | 92.1 | 93.2 | 88.68 | 88.76 | -5% | 175,278 | 1,581,123,631 |
| 2024-07-16 | 93.5 | 94.18 | 91 | 93.43 | +0.14% | 170,897 | 1,581,262,800 |
| 2024-07-15 | 93.99 | 93.99 | 91.54 | 93.3 | -1.78% | 153,018 | 1,419,285,943 |
| 2024-07-12 | 96.98 | 96.98 | 94.45 | 94.99 | -4.45% | 182,953 | 1,746,221,885 |
| 2024-07-11 | 100 | 100.9 | 95.5 | 99.41 | -0.59% | 251,666 | 2,478,488,402 |
| 2024-07-10 | 94.02 | 101 | 93.6 | 100 | +6.52% | 314,263 | 3,083,876,641 |
| 2024-07-09 | 89 | 94.84 | 87.31 | 93.88 | +4.22% | 260,432 | 2,386,842,669 |
| 2024-07-08 | 87.25 | 91.23 | 86.86 | 90.08 | +3.29% | 211,055 | 1,890,847,104 |
| 2024-07-05 | 87.87 | 88.38 | 85.42 | 87.21 | -0.15% | 159,717 | 1,387,952,842 |
| 2024-07-04 | 90.48 | 91.15 | 87.11 | 87.34 | -2.32% | 174,839 | 1,554,469,634 |
| 2024-07-03 | 93.6 | 93.6 | 88.51 | 89.41 | -5.25% | 205,876 | 1,857,448,236 |
| 2024-07-02 | 94.8 | 96.08 | 93.57 | 94.36 | -1.52% | 181,094 | 1,712,283,835 |
| 2024-07-01 | 88.88 | 97.68 | 88.14 | 95.82 | +8.37% | 277,225 | 2,600,953,088 |
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：