股票概览
129.97
+15.67%
+17.61
113
开盘价
130
最高价
112
最低价
549,897
成交量
数据更新至: 2024-09-30
技术指标
112.45
MA5 (5日均线)
105.10
MA10 (10日均线)
98.07
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 | 113 | 130 | 112 | 129.97 | +15.67% | 549,897 | 6,646,432,591 |
| 2024-09-27 | 107.56 | 116.58 | 105.23 | 112.36 | +2.17% | 439,038 | 4,844,291,352 |
| 2024-09-26 | 105.14 | 110.1 | 104.68 | 109.97 | +5.08% | 229,862 | 2,463,438,530 |
| 2024-09-25 | 107.91 | 108.5 | 103.95 | 104.65 | -0.62% | 248,471 | 2,646,481,520 |
| 2024-09-24 | 95.33 | 106 | 95.33 | 105.3 | +10.55% | 320,687 | 3,232,939,745 |
| 2024-09-23 | 94.96 | 97.98 | 94.6 | 95.25 | -0.53% | 131,341 | 1,265,892,219 |
| 2024-09-20 | 98.69 | 98.86 | 95.3 | 95.76 | -2.15% | 168,252 | 1,623,591,706 |
| 2024-09-19 | 99.4 | 99.56 | 95.09 | 97.86 | -1.72% | 233,580 | 2,265,170,790 |
| 2024-09-18 | 99.4 | 101.89 | 99 | 99.57 | -0.76% | 175,442 | 1,755,831,676 |
| 2024-09-13 | 95.41 | 104.9 | 95.3 | 100.33 | +5.37% | 383,271 | 3,876,553,132 |
| 2024-09-12 | 97.03 | 98.32 | 95.21 | 95.22 | +1.71% | 225,768 | 2,178,991,163 |
| 2024-09-11 | 93.4 | 95.97 | 92.9 | 93.62 | +1.09% | 205,127 | 1,929,736,546 |
| 2024-09-10 | 90.51 | 95 | 90.07 | 92.61 | +1.67% | 267,556 | 2,478,915,773 |
| 2024-09-09 | 87.06 | 91.27 | 87.02 | 91.09 | +2.8% | 177,184 | 1,585,200,297 |
| 2024-09-06 | 89.9 | 90.85 | 87.95 | 88.61 | -1.84% | 130,729 | 1,164,787,839 |
| 2024-09-05 | 87.85 | 92.7 | 87.12 | 90.27 | +2.35% | 222,134 | 2,009,918,357 |
| 2024-09-04 | 83.4 | 89.87 | 82.28 | 88.2 | -0.24% | 260,582 | 2,244,113,651 |
| 2024-09-03 | 88.5 | 89.68 | 87.18 | 88.41 | -0.09% | 152,175 | 1,344,891,076 |
| 2024-09-02 | 93.96 | 94.65 | 88.25 | 88.49 | -5.65% | 263,034 | 2,364,375,303 |
| 2024-08-30 | 91.81 | 95.9 | 91.11 | 93.79 | +2.4% | 308,048 | 2,890,141,537 |
| 2024-08-29 | 91.88 | 92.97 | 87.52 | 91.59 | -6.38% | 302,884 | 2,735,908,746 |
| 2024-08-28 | 97.01 | 101 | 95.77 | 97.83 | +0.27% | 160,805 | 1,576,046,065 |
| 2024-08-27 | 96.31 | 99.61 | 95 | 97.57 | +0.23% | 148,172 | 1,440,557,844 |
| 2024-08-26 | 100.5 | 100.9 | 95.59 | 97.35 | -1.66% | 174,592 | 1,708,163,963 |
| 2024-08-23 | 99.56 | 100.21 | 98.1 | 98.99 | -1.45% | 122,254 | 1,210,358,301 |
| 2024-08-22 | 100.86 | 101.66 | 98.65 | 100.45 | +0.04% | 120,282 | 1,206,547,577 |
| 2024-08-21 | 98 | 101.92 | 97.56 | 100.41 | +0.52% | 151,355 | 1,515,712,417 |
| 2024-08-20 | 101.64 | 102.53 | 99.35 | 99.89 | +0.29% | 172,265 | 1,736,130,026 |
| 2024-08-19 | 98.26 | 101.7 | 97.11 | 99.6 | +1.43% | 183,984 | 1,837,880,722 |
| 2024-08-16 | 97.44 | 100.78 | 97 | 98.2 | +3.81% | 253,270 | 2,506,923,871 |
| 2024-08-15 | 94.7 | 96.2 | 93.98 | 94.6 | -0.42% | 129,553 | 1,229,724,060 |
| 2024-08-14 | 98 | 98.67 | 95 | 95 | -1.02% | 162,754 | 1,573,965,066 |
| 2024-08-13 | 96.37 | 99.34 | 94.65 | 95.98 | +0.58% | 208,145 | 2,015,226,868 |
| 2024-08-12 | 93.1 | 97.69 | 93.1 | 95.43 | +1.65% | 195,971 | 1,869,464,758 |
| 2024-08-09 | 93.51 | 95.99 | 92.5 | 93.88 | +3.39% | 279,093 | 2,631,654,521 |
| 2024-08-08 | 90.62 | 91.95 | 89 | 90.8 | -0.95% | 181,910 | 1,646,655,986 |
| 2024-08-07 | 90 | 93.59 | 88.81 | 91.67 | +1.3% | 264,059 | 2,422,158,870 |
| 2024-08-06 | 89.9 | 92.2 | 88.97 | 90.49 | +5.84% | 285,644 | 2,580,476,505 |
| 2024-08-05 | 86.86 | 91.09 | 85.29 | 85.5 | -7.48% | 421,712 | 3,699,134,464 |
| 2024-08-02 | 96.95 | 97.3 | 92.34 | 92.41 | -9.19% | 427,536 | 4,027,894,335 |
| 2024-08-01 | 104.8 | 106.7 | 101.45 | 101.76 | +1.99% | 279,475 | 2,892,174,584 |
| 2024-07-31 | 96.9 | 100 | 94.5 | 99.77 | +2.13% | 307,821 | 3,020,948,750 |
| 2024-07-30 | 98.01 | 99.06 | 96.12 | 97.69 | -1.98% | 157,145 | 1,532,679,615 |
| 2024-07-29 | 95.3 | 101.33 | 94.1 | 99.66 | +4.5% | 271,503 | 2,682,447,764 |
| 2024-07-26 | 93.69 | 96.8 | 92.51 | 95.37 | +1.79% | 208,782 | 1,982,159,226 |
| 2024-07-25 | 99.05 | 99.1 | 91.91 | 93.69 | -7.29% | 355,457 | 3,383,436,310 |
| 2024-07-24 | 101.5 | 106.01 | 100.56 | 101.06 | -1.11% | 194,566 | 2,001,985,296 |
| 2024-07-23 | 107.27 | 107.88 | 102.12 | 102.19 | -2.78% | 164,769 | 1,721,389,674 |
| 2024-07-22 | 105.92 | 106.98 | 103.86 | 105.11 | -0.24% | 148,245 | 1,562,777,818 |
| 2024-07-19 | 107.88 | 108.87 | 105 | 105.36 | -3.18% | 197,817 | 2,104,039,678 |
| 2024-07-18 | 108 | 109.33 | 102.12 | 108.82 | -1.56% | 349,441 | 3,693,910,360 |
| 2024-07-17 | 113 | 115.5 | 109.35 | 110.55 | -3.02% | 205,867 | 2,300,569,840 |
| 2024-07-16 | 117 | 117.6 | 110.16 | 113.99 | +1.4% | 286,911 | 3,265,613,008 |
| 2024-07-15 | 111.8 | 113.5 | 109.68 | 112.42 | -0.82% | 156,427 | 1,747,398,572 |
| 2024-07-12 | 111.5 | 114.67 | 110.05 | 113.35 | -2.53% | 208,480 | 2,353,896,986 |
| 2024-07-11 | 121.77 | 121.77 | 112.78 | 116.29 | -2.6% | 305,821 | 3,547,445,084 |
| 2024-07-10 | 118.27 | 120.45 | 116.66 | 119.4 | +0.71% | 203,397 | 2,416,915,833 |
| 2024-07-09 | 112.67 | 120.1 | 111.67 | 118.56 | +4.5% | 285,715 | 3,327,035,782 |
| 2024-07-08 | 112.01 | 115.28 | 111.76 | 113.45 | +0.42% | 194,244 | 2,208,355,336 |
| 2024-07-05 | 112.9 | 114.46 | 108.59 | 112.98 | +0.58% | 213,239 | 2,378,498,648 |
| 2024-07-04 | 112.99 | 116.59 | 111.8 | 112.33 | +2.13% | 279,274 | 3,181,414,797 |
| 2024-07-03 | 111.01 | 112.72 | 108.57 | 109.99 | -2.62% | 189,689 | 2,091,086,253 |
| 2024-07-02 | 110.36 | 115 | 108.18 | 112.95 | +2.37% | 319,012 | 3,572,044,340 |
| 2024-07-01 | 104.6 | 111.68 | 104.6 | 110.33 | +4.53% | 295,102 | 3,190,538,227 |
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：