股票概览
76.43
+19.37%
+12.4
68.83
开盘价
76.54
最高价
66.8
最低价
267,772
成交量
数据更新至: 2024-09-30
技术指标
61.96
MA5 (5日均线)
57.48
MA10 (10日均线)
56.19
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 | 68.83 | 76.54 | 66.8 | 76.43 | +19.37% | 267,772 | 1,922,605,126 |
| 2024-09-27 | 58.95 | 65.54 | 58.9 | 64.03 | +10.42% | 160,175 | 994,808,593 |
| 2024-09-26 | 56.31 | 58 | 55.53 | 57.99 | +3.48% | 77,202 | 439,550,956 |
| 2024-09-25 | 55.81 | 57.77 | 55.8 | 56.04 | +1.36% | 88,397 | 501,952,974 |
| 2024-09-24 | 53.45 | 55.3 | 52.9 | 55.29 | +4.01% | 64,066 | 348,339,799 |
| 2024-09-23 | 53.28 | 53.98 | 53 | 53.16 | +0.02% | 27,423 | 146,581,802 |
| 2024-09-20 | 53.7 | 53.99 | 52.96 | 53.15 | -1.3% | 29,792 | 158,955,075 |
| 2024-09-19 | 52.76 | 54 | 52.15 | 53.85 | +3.18% | 44,706 | 238,605,985 |
| 2024-09-18 | 52.97 | 53.2 | 51.75 | 52.19 | -0.97% | 33,529 | 175,782,600 |
| 2024-09-13 | 54.2 | 54.28 | 52.7 | 52.7 | -2.19% | 28,898 | 154,470,904 |
| 2024-09-12 | 54.7 | 55.35 | 53.88 | 53.88 | -1.28% | 30,130 | 164,752,080 |
| 2024-09-11 | 54.4 | 54.85 | 54.03 | 54.58 | -0.18% | 25,182 | 137,351,469 |
| 2024-09-10 | 54.58 | 55.26 | 53.08 | 54.68 | +0.57% | 43,319 | 233,601,543 |
| 2024-09-09 | 54.01 | 54.73 | 53.81 | 54.37 | -0.66% | 28,892 | 156,708,220 |
| 2024-09-06 | 55.52 | 55.98 | 54.63 | 54.73 | -1.72% | 32,744 | 181,026,987 |
| 2024-09-05 | 54.92 | 55.79 | 54.92 | 55.69 | +1.53% | 39,545 | 219,042,235 |
| 2024-09-04 | 54.36 | 55.38 | 54.21 | 54.85 | -0.45% | 26,630 | 146,080,498 |
| 2024-09-03 | 55 | 55.46 | 54.38 | 55.1 | +0.73% | 30,690 | 168,699,730 |
| 2024-09-02 | 55.8 | 56.47 | 54.65 | 54.7 | -2.89% | 43,072 | 238,911,080 |
| 2024-08-30 | 54.5 | 56.96 | 54.3 | 56.33 | +3.38% | 75,320 | 421,521,672 |
| 2024-08-29 | 53.75 | 55.16 | 53.56 | 54.49 | +3.36% | 73,051 | 399,212,244 |
| 2024-08-28 | 53.07 | 53.47 | 52.32 | 52.72 | -0.77% | 33,204 | 175,384,417 |
| 2024-08-27 | 55.2 | 55.42 | 52.87 | 53.13 | -4.13% | 47,658 | 256,510,675 |
| 2024-08-26 | 55.38 | 55.86 | 55.11 | 55.42 | -0.05% | 24,526 | 136,056,145 |
| 2024-08-23 | 55.63 | 55.94 | 55.08 | 55.45 | -0.31% | 31,893 | 177,088,310 |
| 2024-08-22 | 57.34 | 57.8 | 55.57 | 55.62 | -3.3% | 55,294 | 311,349,866 |
| 2024-08-21 | 57.78 | 58.87 | 57.3 | 57.52 | -0.45% | 33,166 | 192,428,493 |
| 2024-08-20 | 59.92 | 60.23 | 57.76 | 57.78 | -3.56% | 49,806 | 290,784,580 |
| 2024-08-19 | 59.7 | 60.39 | 59.3 | 59.91 | +0.28% | 32,756 | 196,411,924 |
| 2024-08-16 | 59.65 | 60.1 | 59.61 | 59.74 | -0.02% | 33,019 | 197,604,489 |
| 2024-08-15 | 59.01 | 60.15 | 58.71 | 59.75 | +1.07% | 37,077 | 221,182,485 |
| 2024-08-14 | 59.7 | 60.58 | 59.11 | 59.12 | -0.86% | 40,640 | 242,974,805 |
| 2024-08-13 | 59.18 | 59.74 | 58.8 | 59.63 | +1.24% | 29,050 | 172,164,168 |
| 2024-08-12 | 59.79 | 60.05 | 58.6 | 58.9 | -1.49% | 34,315 | 203,102,443 |
| 2024-08-09 | 59.93 | 60.38 | 59.6 | 59.79 | +0.86% | 44,140 | 264,902,857 |
| 2024-08-08 | 60 | 60.15 | 58.43 | 59.28 | -1.95% | 56,836 | 337,033,151 |
| 2024-08-07 | 61 | 61.55 | 60.36 | 60.46 | -0.77% | 42,771 | 260,820,939 |
| 2024-08-06 | 61 | 61.5 | 60.03 | 60.93 | +1.89% | 48,755 | 295,819,091 |
| 2024-08-05 | 63.5 | 64.26 | 59.8 | 59.8 | -6.58% | 105,346 | 649,201,058 |
| 2024-08-02 | 65 | 65.65 | 63.8 | 64.01 | -2.69% | 67,777 | 438,309,500 |
| 2024-08-01 | 66.49 | 66.88 | 65.51 | 65.78 | -0.2% | 84,830 | 561,326,658 |
| 2024-07-31 | 63.44 | 66.29 | 63.25 | 65.91 | +3.15% | 92,249 | 602,504,663 |
| 2024-07-30 | 63.21 | 64.82 | 63.21 | 63.9 | +0.44% | 56,306 | 360,617,366 |
| 2024-07-29 | 64.59 | 64.77 | 63.5 | 63.62 | -1.76% | 56,134 | 358,813,352 |
| 2024-07-26 | 66 | 66.59 | 63.91 | 64.76 | -2% | 98,618 | 640,211,687 |
| 2024-07-25 | 65.04 | 68.6 | 64.9 | 66.08 | +1.57% | 139,747 | 935,509,038 |
| 2024-07-24 | 63 | 67.25 | 62.97 | 65.06 | +1.72% | 118,522 | 777,171,458 |
| 2024-07-23 | 67.28 | 67.28 | 63.83 | 63.96 | -5.17% | 93,393 | 610,419,318 |
| 2024-07-22 | 67.2 | 68.2 | 67.09 | 67.45 | -0.38% | 82,511 | 557,135,670 |
| 2024-07-19 | 64.6 | 68.88 | 64.6 | 67.71 | +4.23% | 167,445 | 1,127,325,436 |
| 2024-07-18 | 62.7 | 65.5 | 62.15 | 64.96 | +2.62% | 114,679 | 733,243,644 |
| 2024-07-17 | 64.45 | 65.56 | 63.28 | 63.3 | -3.02% | 99,447 | 640,149,081 |
| 2024-07-16 | 59.87 | 66.41 | 59.67 | 65.27 | +8.98% | 185,213 | 1,181,797,567 |
| 2024-07-15 | 60.6 | 60.87 | 59.69 | 59.89 | -0.76% | 38,284 | 230,650,399 |
| 2024-07-12 | 60.35 | 60.55 | 59.62 | 60.35 | -0.84% | 42,767 | 256,732,069 |
| 2024-07-11 | 61.22 | 61.49 | 60 | 60.86 | +1.32% | 61,429 | 373,484,530 |
| 2024-07-10 | 59.98 | 60.83 | 59.62 | 60.07 | -0.35% | 46,778 | 281,919,532 |
| 2024-07-09 | 57.5 | 60.3 | 57.5 | 60.28 | +4.11% | 77,455 | 458,681,426 |
| 2024-07-08 | 59.69 | 59.96 | 57.62 | 57.9 | -3.36% | 51,446 | 302,494,172 |
| 2024-07-05 | 59.74 | 60.35 | 58.13 | 59.91 | +0.4% | 59,789 | 353,496,333 |
| 2024-07-04 | 61.51 | 61.77 | 59.62 | 59.67 | -2.55% | 49,657 | 300,344,618 |
| 2024-07-03 | 62.06 | 62.35 | 60.48 | 61.23 | -1.34% | 49,448 | 303,015,849 |
| 2024-07-02 | 62.38 | 63.46 | 61.87 | 62.06 | -1.12% | 44,765 | 280,165,618 |
| 2024-07-01 | 62.96 | 63.68 | 60.9 | 62.76 | -0.74% | 62,142 | 386,350,462 |
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：