股票概览
95
+18.6%
+14.9
86
开盘价
95.76
最高价
82
最低价
118,412
成交量
数据更新至: 2024-09-30
技术指标
76.84
MA5 (5日均线)
72.04
MA10 (10日均线)
71.35
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 | 86 | 95.76 | 82 | 95 | +18.6% | 118,412 | 1,061,871,194 |
| 2024-09-27 | 72.98 | 80.88 | 72.6 | 80.1 | +11.42% | 75,470 | 579,159,945 |
| 2024-09-26 | 69.11 | 72 | 68.8 | 71.89 | +3.78% | 39,686 | 279,091,159 |
| 2024-09-25 | 68.76 | 70.99 | 68.09 | 69.27 | +1.93% | 36,103 | 252,001,781 |
| 2024-09-24 | 66.07 | 69.74 | 65.52 | 67.96 | +4.25% | 43,425 | 292,840,727 |
| 2024-09-23 | 67.6 | 68.15 | 65.18 | 65.19 | -3.66% | 18,567 | 123,292,923 |
| 2024-09-20 | 67.2 | 68.38 | 65.25 | 67.67 | +0.7% | 30,652 | 204,328,980 |
| 2024-09-19 | 68.5 | 69.3 | 66.71 | 67.2 | -1.32% | 23,663 | 160,645,424 |
| 2024-09-18 | 67.88 | 68.6 | 66.66 | 68.1 | +0.07% | 11,111 | 75,119,701 |
| 2024-09-13 | 69.69 | 69.7 | 67.8 | 68.05 | -2.3% | 16,288 | 111,743,499 |
| 2024-09-12 | 70.56 | 70.98 | 69.64 | 69.65 | -0.92% | 11,664 | 81,828,136 |
| 2024-09-11 | 70.77 | 70.99 | 70.05 | 70.3 | -0.57% | 10,447 | 73,590,256 |
| 2024-09-10 | 70.4 | 71.71 | 68.33 | 70.7 | +1.14% | 26,157 | 182,255,965 |
| 2024-09-09 | 70.56 | 72.1 | 69.31 | 69.9 | -0.89% | 19,519 | 137,689,453 |
| 2024-09-06 | 71.88 | 72.35 | 70.2 | 70.53 | -1.89% | 15,330 | 108,460,737 |
| 2024-09-05 | 70.55 | 72.41 | 70.31 | 71.89 | +2.26% | 23,632 | 169,243,982 |
| 2024-09-04 | 69.72 | 71.25 | 69.35 | 70.3 | -0.13% | 14,526 | 102,362,175 |
| 2024-09-03 | 69.58 | 71.68 | 69.55 | 70.39 | +0.27% | 20,084 | 141,804,394 |
| 2024-09-02 | 72.63 | 73.39 | 70.01 | 70.2 | -3.51% | 36,270 | 259,615,596 |
| 2024-08-30 | 69.43 | 75.06 | 69.1 | 72.75 | +8.05% | 62,206 | 452,789,090 |
| 2024-08-29 | 65.25 | 68.2 | 65.1 | 67.33 | +2.76% | 20,191 | 135,113,475 |
| 2024-08-28 | 65.98 | 66.7 | 65.09 | 65.52 | -0.71% | 14,823 | 97,305,444 |
| 2024-08-27 | 66.66 | 67.2 | 65.58 | 65.99 | -1.18% | 11,512 | 76,188,865 |
| 2024-08-26 | 66.39 | 67.89 | 65.61 | 66.78 | +1.06% | 22,408 | 149,496,737 |
| 2024-08-23 | 65.5 | 66.7 | 65.26 | 66.08 | +0.27% | 18,258 | 120,614,788 |
| 2024-08-22 | 67.1 | 67.1 | 64.76 | 65.9 | -1.48% | 35,057 | 229,831,455 |
| 2024-08-21 | 66.93 | 67.6 | 66.41 | 66.89 | -0.46% | 20,198 | 135,264,249 |
| 2024-08-20 | 68.96 | 69 | 66.88 | 67.2 | -2.54% | 19,051 | 128,699,176 |
| 2024-08-19 | 68.18 | 70.08 | 67.68 | 68.95 | +1.32% | 23,316 | 161,496,473 |
| 2024-08-16 | 67.99 | 68.68 | 67.6 | 68.05 | 0% | 22,307 | 152,079,973 |
| 2024-08-15 | 68.79 | 69.79 | 67.4 | 68.05 | -1.36% | 28,133 | 192,257,822 |
| 2024-08-14 | 71.09 | 71.58 | 68.96 | 68.99 | -2.94% | 19,469 | 135,734,237 |
| 2024-08-13 | 71.93 | 72.68 | 70.3 | 71.08 | -0.8% | 12,208 | 87,010,293 |
| 2024-08-12 | 71 | 72.99 | 70.89 | 71.65 | -0.47% | 14,378 | 103,476,611 |
| 2024-08-09 | 71.5 | 73.35 | 70.65 | 71.99 | +2.17% | 25,927 | 187,271,256 |
| 2024-08-08 | 69.93 | 70.85 | 68.5 | 70.46 | +0.66% | 18,310 | 128,080,020 |
| 2024-08-07 | 69.82 | 71.7 | 69.5 | 70 | -0.03% | 17,690 | 125,181,218 |
| 2024-08-06 | 72.3 | 72.6 | 69.41 | 70.02 | -1.49% | 31,148 | 218,916,891 |
| 2024-08-05 | 74.34 | 74.77 | 71.08 | 71.08 | -5.68% | 45,650 | 330,707,594 |
| 2024-08-02 | 76.54 | 77 | 75.05 | 75.36 | -2.89% | 25,477 | 193,848,506 |
| 2024-08-01 | 78.2 | 79.59 | 76.73 | 77.6 | -1.52% | 25,813 | 201,260,404 |
| 2024-07-31 | 76.66 | 78.81 | 75.75 | 78.8 | +2.2% | 30,173 | 233,998,013 |
| 2024-07-30 | 76.78 | 77.45 | 75.94 | 77.1 | +0.17% | 17,342 | 132,873,105 |
| 2024-07-29 | 79.34 | 80.29 | 76.71 | 76.97 | -3% | 19,638 | 153,501,178 |
| 2024-07-26 | 77.38 | 79.5 | 76.33 | 79.35 | +2.52% | 25,261 | 198,132,773 |
| 2024-07-25 | 76.93 | 78.28 | 75.03 | 77.4 | -0.19% | 25,579 | 196,995,706 |
| 2024-07-24 | 81.58 | 81.59 | 77 | 77.55 | -4.02% | 32,911 | 259,207,155 |
| 2024-07-23 | 82.85 | 83.07 | 80.78 | 80.8 | -2.94% | 30,022 | 244,799,269 |
| 2024-07-22 | 82.6 | 84.3 | 81.58 | 83.25 | +0.52% | 42,102 | 350,588,842 |
| 2024-07-19 | 77.58 | 84.38 | 76.78 | 82.82 | +6.75% | 57,182 | 465,244,641 |
| 2024-07-18 | 77 | 78.05 | 74.56 | 77.58 | -1.34% | 39,092 | 298,070,158 |
| 2024-07-17 | 79.97 | 80.28 | 78.41 | 78.63 | -2.19% | 28,963 | 229,244,930 |
| 2024-07-16 | 78.01 | 80.76 | 76.82 | 80.39 | +2.67% | 39,458 | 312,995,584 |
| 2024-07-15 | 77.2 | 79.15 | 77 | 78.3 | +1.19% | 32,316 | 252,947,252 |
| 2024-07-12 | 77.04 | 78.22 | 75.4 | 77.38 | +0.49% | 29,650 | 228,108,074 |
| 2024-07-11 | 77.2 | 78.3 | 75.75 | 77 | +1.16% | 36,208 | 279,261,135 |
| 2024-07-10 | 77.07 | 77.53 | 74.88 | 76.12 | -0.85% | 25,390 | 193,735,328 |
| 2024-07-09 | 75.45 | 77.63 | 75.02 | 76.77 | +1.12% | 40,902 | 313,499,289 |
| 2024-07-08 | 74.99 | 77.49 | 72.4 | 75.92 | +3.56% | 45,112 | 342,362,467 |
| 2024-07-05 | 74.25 | 74.48 | 72.28 | 73.31 | -1.6% | 32,197 | 235,388,116 |
| 2024-07-04 | 75.88 | 76.47 | 74.37 | 74.5 | -1.84% | 21,199 | 159,360,224 |
| 2024-07-03 | 76.51 | 77 | 74.06 | 75.9 | -1.24% | 33,486 | 253,058,522 |
| 2024-07-02 | 79.6 | 80.49 | 76.53 | 76.85 | -3.93% | 58,220 | 450,935,169 |
| 2024-07-01 | 82.7 | 82.7 | 78.5 | 79.99 | -3.37% | 44,634 | 356,027,888 |
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：