股票概览
107.16
+18.45%
+16.69
96.85
开盘价
108.07
最高价
92.18
最低价
263,009
成交量
数据更新至: 2024-09-30
技术指标
85.31
MA5 (5日均线)
77.20
MA10 (10日均线)
78.35
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 | 96.85 | 108.07 | 92.18 | 107.16 | +18.45% | 263,009 | 2,596,742,898 |
| 2024-09-27 | 84.5 | 95.51 | 82.88 | 90.47 | +9.87% | 213,659 | 1,872,104,502 |
| 2024-09-26 | 75.81 | 82.5 | 74.8 | 82.34 | +8.57% | 142,199 | 1,116,627,624 |
| 2024-09-25 | 72.2 | 78.57 | 72.2 | 75.84 | +7.19% | 152,595 | 1,153,772,797 |
| 2024-09-24 | 66.66 | 70.85 | 64.88 | 70.75 | +8.08% | 117,074 | 797,926,350 |
| 2024-09-23 | 68.08 | 68.57 | 65.4 | 65.46 | -3.82% | 56,378 | 375,142,446 |
| 2024-09-20 | 69.78 | 69.98 | 67.49 | 68.06 | -3.09% | 54,302 | 370,924,839 |
| 2024-09-19 | 69.85 | 72.41 | 69.21 | 70.23 | +0.54% | 59,391 | 419,828,957 |
| 2024-09-18 | 71.88 | 72.23 | 69.32 | 69.85 | -2.82% | 52,824 | 371,601,791 |
| 2024-09-13 | 74.21 | 74.45 | 71.8 | 71.88 | -3.53% | 53,848 | 393,052,620 |
| 2024-09-12 | 76.48 | 77.62 | 74.43 | 74.51 | -2.32% | 42,561 | 321,960,917 |
| 2024-09-11 | 76.8 | 77.71 | 75.8 | 76.28 | -0.69% | 37,871 | 290,122,598 |
| 2024-09-10 | 77.5 | 77.67 | 75.15 | 76.81 | -0.65% | 47,671 | 364,402,986 |
| 2024-09-09 | 78.49 | 79.49 | 76.84 | 77.31 | -2.11% | 47,274 | 367,707,949 |
| 2024-09-06 | 82.3 | 82.3 | 78.96 | 78.98 | -3.08% | 43,688 | 349,819,817 |
| 2024-09-05 | 81.3 | 84.8 | 80.85 | 81.49 | +1.14% | 58,711 | 483,113,969 |
| 2024-09-04 | 80.84 | 82.44 | 80.27 | 80.57 | -0.89% | 44,289 | 358,755,109 |
| 2024-09-03 | 81.64 | 83.73 | 80.5 | 81.29 | -0.43% | 60,004 | 489,790,120 |
| 2024-09-02 | 85.93 | 87.44 | 81.59 | 81.64 | -5.17% | 99,791 | 830,723,174 |
| 2024-08-30 | 86.99 | 89.09 | 84.26 | 86.09 | -1.71% | 108,157 | 940,975,428 |
| 2024-08-29 | 90 | 93 | 83.73 | 87.59 | -12.4% | 135,701 | 1,194,870,543 |
| 2024-08-28 | 99.94 | 106.38 | 98.23 | 99.99 | -0.04% | 79,159 | 803,221,799 |
| 2024-08-27 | 96.1 | 101.25 | 95.45 | 100.03 | +4.64% | 58,337 | 577,497,750 |
| 2024-08-26 | 96.3 | 98.15 | 94.78 | 95.59 | -0.83% | 26,846 | 257,465,348 |
| 2024-08-23 | 97.3 | 98.28 | 95.1 | 96.39 | -1.62% | 29,714 | 286,340,337 |
| 2024-08-22 | 98.65 | 101.06 | 97.01 | 97.98 | +0.45% | 35,692 | 350,783,268 |
| 2024-08-21 | 99.3 | 99.77 | 96.36 | 97.54 | -1.77% | 40,916 | 400,380,161 |
| 2024-08-20 | 101.35 | 102.89 | 98 | 99.3 | -2.31% | 63,694 | 638,677,946 |
| 2024-08-19 | 109.97 | 110.29 | 101.6 | 101.65 | -7.62% | 70,740 | 742,864,599 |
| 2024-08-16 | 109.86 | 113.28 | 108.6 | 110.03 | +0.15% | 40,278 | 446,869,562 |
| 2024-08-15 | 112.33 | 112.82 | 108.58 | 109.87 | -1.56% | 59,319 | 651,205,313 |
| 2024-08-14 | 107.81 | 113.33 | 105.51 | 111.61 | +3.82% | 70,072 | 769,629,254 |
| 2024-08-13 | 108.78 | 109.3 | 105.8 | 107.5 | -1.73% | 44,762 | 478,754,975 |
| 2024-08-12 | 111.78 | 113.38 | 108.77 | 109.39 | -2.06% | 36,417 | 401,674,300 |
| 2024-08-09 | 113.31 | 116.15 | 111.69 | 111.69 | -1.16% | 26,637 | 300,511,962 |
| 2024-08-08 | 115.15 | 115.59 | 111.12 | 113 | -2.54% | 42,101 | 476,569,918 |
| 2024-08-07 | 117.81 | 120.23 | 115.4 | 115.95 | -1.99% | 42,279 | 495,879,014 |
| 2024-08-06 | 120.1 | 121.77 | 116 | 118.3 | -0.17% | 39,152 | 461,920,033 |
| 2024-08-05 | 121 | 125.79 | 118 | 118.5 | -2.61% | 57,492 | 694,941,252 |
| 2024-08-02 | 122.97 | 127.21 | 121.05 | 121.68 | -1.31% | 48,146 | 596,014,090 |
| 2024-08-01 | 123.76 | 127.76 | 121.75 | 123.29 | +0.4% | 66,869 | 832,500,044 |
| 2024-07-31 | 115 | 125.5 | 115 | 122.8 | +6.3% | 85,046 | 1,026,723,447 |
| 2024-07-30 | 117 | 117.37 | 107.5 | 115.52 | -1.13% | 107,280 | 1,205,289,981 |
| 2024-07-29 | 118.81 | 124.29 | 115.35 | 116.84 | -0.82% | 65,068 | 775,031,691 |
| 2024-07-26 | 115.97 | 123.21 | 114 | 117.81 | +2.11% | 69,557 | 831,302,939 |
| 2024-07-25 | 122.31 | 123.73 | 115.38 | 115.38 | -7.4% | 71,289 | 849,629,901 |
| 2024-07-24 | 132.49 | 132.49 | 123.11 | 124.6 | -5.86% | 80,154 | 1,015,634,263 |
| 2024-07-23 | 141.33 | 141.55 | 132.17 | 132.35 | -6.13% | 55,250 | 748,087,359 |
| 2024-07-22 | 142.05 | 143.78 | 139.37 | 141 | 0% | 31,594 | 446,747,772 |
| 2024-07-19 | 142.48 | 144.88 | 139.68 | 141 | -1.4% | 33,834 | 479,155,424 |
| 2024-07-18 | 145.18 | 145.18 | 139.33 | 143 | -1.62% | 45,140 | 640,444,269 |
| 2024-07-17 | 146 | 148.2 | 141.98 | 145.36 | -0.91% | 51,954 | 750,287,740 |
| 2024-07-16 | 152.8 | 153.98 | 146.3 | 146.7 | -4.73% | 50,328 | 747,460,123 |
| 2024-07-15 | 156.9 | 157.36 | 152.77 | 153.98 | -2.67% | 30,834 | 474,828,076 |
| 2024-07-12 | 156.08 | 161.66 | 154.01 | 158.21 | +2.14% | 44,483 | 705,500,077 |
| 2024-07-11 | 151.71 | 157.88 | 147.74 | 154.9 | +3.44% | 37,792 | 582,719,283 |
| 2024-07-10 | 153.9 | 153.9 | 149.25 | 149.75 | -2.89% | 27,017 | 408,074,343 |
| 2024-07-09 | 152.95 | 154.79 | 149.03 | 154.2 | +0.68% | 35,417 | 539,211,066 |
| 2024-07-08 | 161 | 161.66 | 152.2 | 153.16 | -5.75% | 40,941 | 638,033,035 |
| 2024-07-05 | 155 | 164.18 | 153.89 | 162.5 | +4.49% | 49,870 | 796,595,686 |
| 2024-07-04 | 156.99 | 157.77 | 152.7 | 155.52 | +0.17% | 29,144 | 452,869,643 |
| 2024-07-03 | 159.86 | 160.77 | 154.86 | 155.25 | -2.84% | 28,378 | 445,441,630 |
| 2024-07-02 | 164.96 | 164.96 | 158.77 | 159.79 | -3.39% | 34,457 | 553,796,296 |
| 2024-07-01 | 163.51 | 167.4 | 162.98 | 165.39 | +0.85% | 26,232 | 433,736,437 |
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：