股票概览
105.92
+19.95%
+17.62
92.8
开盘价
105.96
最高价
92.11
最低价
87,701
成交量
数据更新至: 2024-09-30
技术指标
84.15
MA5 (5日均线)
78.51
MA10 (10日均线)
79.19
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 | 92.8 | 105.96 | 92.11 | 105.92 | +19.95% | 87,701 | 868,702,118 |
| 2024-09-27 | 80.88 | 91.11 | 80.39 | 88.3 | +11.35% | 70,472 | 604,867,773 |
| 2024-09-26 | 74.9 | 79.53 | 72.5 | 79.3 | +5.21% | 52,317 | 398,941,716 |
| 2024-09-25 | 72.91 | 76.5 | 72.3 | 75.37 | +4.87% | 55,833 | 419,020,355 |
| 2024-09-24 | 69.99 | 71.89 | 68.51 | 71.87 | +3.93% | 46,225 | 326,144,343 |
| 2024-09-23 | 71.98 | 72.35 | 69 | 69.15 | -3.94% | 32,504 | 228,026,187 |
| 2024-09-20 | 73.33 | 73.59 | 70.29 | 71.99 | -2.21% | 32,753 | 233,939,753 |
| 2024-09-19 | 75 | 76.48 | 73.36 | 73.62 | -0.73% | 21,187 | 158,209,055 |
| 2024-09-18 | 75.43 | 75.67 | 73.8 | 74.16 | -1.67% | 16,285 | 121,045,356 |
| 2024-09-13 | 77.49 | 77.58 | 75.38 | 75.42 | -2.87% | 17,237 | 131,480,137 |
| 2024-09-12 | 78.52 | 80.5 | 77.51 | 77.65 | -1.22% | 18,423 | 145,096,164 |
| 2024-09-11 | 77.17 | 79.59 | 76.31 | 78.61 | +1.88% | 25,022 | 196,109,539 |
| 2024-09-10 | 79.95 | 80.3 | 76.9 | 77.16 | -3.13% | 23,618 | 183,942,241 |
| 2024-09-09 | 79.47 | 80.49 | 79.09 | 79.65 | -0.09% | 14,941 | 119,022,581 |
| 2024-09-06 | 81.99 | 82.34 | 79.52 | 79.72 | -2.99% | 14,680 | 118,301,743 |
| 2024-09-05 | 81.1 | 84.3 | 81.1 | 82.18 | +0.58% | 25,585 | 211,593,242 |
| 2024-09-04 | 80.4 | 82.55 | 80.05 | 81.71 | +1.35% | 19,795 | 161,273,967 |
| 2024-09-03 | 79.44 | 81.39 | 79.03 | 80.62 | +1.26% | 18,977 | 152,648,414 |
| 2024-09-02 | 81 | 81.87 | 79.49 | 79.62 | -2.56% | 32,111 | 258,921,156 |
| 2024-08-30 | 80.61 | 82.8 | 78.7 | 81.71 | +1.24% | 40,893 | 331,465,822 |
| 2024-08-29 | 79.2 | 83.16 | 78.3 | 80.71 | +1.39% | 29,029 | 234,064,882 |
| 2024-08-28 | 79.38 | 80.43 | 77.91 | 79.6 | -0.49% | 18,026 | 142,614,098 |
| 2024-08-27 | 82.25 | 82.28 | 79.7 | 79.99 | -2.77% | 21,172 | 170,817,751 |
| 2024-08-26 | 82.52 | 85.89 | 82.16 | 82.27 | -1.11% | 20,062 | 167,960,684 |
| 2024-08-23 | 82.79 | 83.5 | 81.8 | 83.19 | +0.22% | 14,973 | 123,899,365 |
| 2024-08-22 | 84.5 | 84.5 | 82.63 | 83.01 | -1.06% | 16,076 | 133,811,905 |
| 2024-08-21 | 85.3 | 85.95 | 83.46 | 83.9 | -1.64% | 19,319 | 162,901,088 |
| 2024-08-20 | 87.61 | 88.27 | 84.6 | 85.3 | -2.64% | 27,493 | 236,777,787 |
| 2024-08-19 | 97.3 | 97.3 | 87.34 | 87.61 | -10.26% | 45,574 | 412,602,797 |
| 2024-08-16 | 99.58 | 100.5 | 97.63 | 97.63 | -2.27% | 10,377 | 102,581,940 |
| 2024-08-15 | 98.27 | 100.86 | 97.5 | 99.9 | +1.11% | 13,913 | 138,565,594 |
| 2024-08-14 | 102.78 | 103.29 | 98.08 | 98.8 | -3.98% | 16,367 | 163,740,998 |
| 2024-08-13 | 103.5 | 104.19 | 101.58 | 102.9 | -1.06% | 13,540 | 138,509,757 |
| 2024-08-12 | 106 | 107.18 | 103.58 | 104 | -1.27% | 8,479 | 88,600,986 |
| 2024-08-09 | 106.47 | 107.44 | 105 | 105.34 | -0.33% | 8,438 | 89,319,640 |
| 2024-08-08 | 105.94 | 107.31 | 104.28 | 105.69 | -0.66% | 12,511 | 132,332,030 |
| 2024-08-07 | 105.4 | 108.05 | 103.78 | 106.39 | +0.66% | 17,459 | 184,799,393 |
| 2024-08-06 | 101.54 | 107.17 | 101.54 | 105.69 | +4.29% | 27,334 | 287,893,027 |
| 2024-08-05 | 102.83 | 105.73 | 101.13 | 101.34 | -2.04% | 17,057 | 175,691,602 |
| 2024-08-02 | 102.78 | 107.36 | 102.56 | 103.45 | +0.22% | 19,179 | 201,106,633 |
| 2024-08-01 | 103.99 | 104.55 | 102 | 103.22 | -0.74% | 14,694 | 151,787,984 |
| 2024-07-31 | 99.9 | 104.07 | 98.66 | 103.99 | +3.68% | 19,062 | 194,338,280 |
| 2024-07-30 | 102.25 | 103.27 | 99.8 | 100.3 | -1.91% | 16,556 | 166,729,130 |
| 2024-07-29 | 103.92 | 104.45 | 102.02 | 102.25 | -1.97% | 13,945 | 143,303,307 |
| 2024-07-26 | 104.63 | 105.8 | 103.66 | 104.3 | -0.5% | 11,824 | 123,523,861 |
| 2024-07-25 | 102.52 | 107.5 | 101.83 | 104.82 | +2.15% | 19,319 | 202,144,439 |
| 2024-07-24 | 102.83 | 103.88 | 102.23 | 102.61 | -0.38% | 13,702 | 141,113,768 |
| 2024-07-23 | 108.74 | 108.74 | 103 | 103 | -5.24% | 21,572 | 226,981,219 |
| 2024-07-22 | 110.88 | 113.5 | 108.08 | 108.7 | -3.29% | 22,135 | 243,911,271 |
| 2024-07-19 | 109.5 | 113.4 | 108.62 | 112.4 | +1.87% | 19,133 | 213,513,026 |
| 2024-07-18 | 110.51 | 112.99 | 107.51 | 110.34 | -0.83% | 23,628 | 261,195,812 |
| 2024-07-17 | 115.34 | 117.4 | 111.13 | 111.26 | -2.57% | 31,196 | 354,327,815 |
| 2024-07-16 | 107.8 | 115.63 | 107.8 | 114.2 | +5.44% | 34,695 | 391,602,499 |
| 2024-07-15 | 107 | 110.48 | 107 | 108.31 | -0.7% | 12,538 | 136,022,132 |
| 2024-07-12 | 107.94 | 111.79 | 107.4 | 109.07 | +0.28% | 21,746 | 239,342,643 |
| 2024-07-11 | 108.98 | 109.58 | 104.88 | 108.77 | +3.07% | 30,003 | 323,235,491 |
| 2024-07-10 | 105.58 | 109.42 | 103.89 | 105.53 | -1.02% | 20,374 | 217,562,891 |
| 2024-07-09 | 110.19 | 110.19 | 105.42 | 106.62 | -3.25% | 27,147 | 290,027,046 |
| 2024-07-08 | 112.2 | 113.69 | 107.46 | 110.2 | -2.37% | 25,957 | 283,767,935 |
| 2024-07-05 | 110.26 | 114.28 | 109.42 | 112.88 | +2.44% | 21,223 | 238,034,926 |
| 2024-07-04 | 112.66 | 113.25 | 109.77 | 110.19 | -2.37% | 10,470 | 116,209,992 |
| 2024-07-03 | 115.5 | 115.99 | 112.42 | 112.86 | -1.93% | 10,490 | 119,270,743 |
| 2024-07-02 | 120.02 | 120.45 | 114.6 | 115.08 | -4.09% | 20,397 | 237,189,255 |
| 2024-07-01 | 119.67 | 124.37 | 119.3 | 119.99 | +0.43% | 13,273 | 160,831,228 |
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：