股票概览
83.2
+16.56%
+11.82
75.47
开盘价
85
最高价
72.5
最低价
224,390
成交量
数据更新至: 2024-09-30
技术指标
67.52
MA5 (5日均线)
64.79
MA10 (10日均线)
62.23
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 | 75.47 | 85 | 72.5 | 83.2 | +16.56% | 224,390 | 1,745,302,574 |
| 2024-09-27 | 63.8 | 71.84 | 62.6 | 71.38 | +13.48% | 198,936 | 1,350,665,910 |
| 2024-09-26 | 58.9 | 62.93 | 57.5 | 62.9 | +5.73% | 142,363 | 856,036,928 |
| 2024-09-25 | 61 | 62.29 | 59.2 | 59.49 | -1.91% | 130,397 | 793,479,648 |
| 2024-09-24 | 59.2 | 60.79 | 56.96 | 60.65 | +2.76% | 142,827 | 844,785,065 |
| 2024-09-23 | 61.54 | 61.76 | 58.85 | 59.02 | -4.09% | 97,809 | 585,909,221 |
| 2024-09-20 | 62.1 | 62.23 | 60.5 | 61.54 | -1.54% | 86,246 | 528,319,806 |
| 2024-09-19 | 64.3 | 64.89 | 62.07 | 62.5 | -1.11% | 117,810 | 746,803,986 |
| 2024-09-18 | 63.42 | 65.02 | 62.7 | 63.2 | -1.23% | 81,652 | 519,699,138 |
| 2024-09-13 | 64.91 | 65.65 | 63.47 | 63.99 | -1.83% | 92,210 | 593,228,391 |
| 2024-09-12 | 66.21 | 67.8 | 65.18 | 65.18 | -1.78% | 117,442 | 775,867,845 |
| 2024-09-11 | 61.81 | 66.6 | 61.81 | 66.36 | +8.17% | 156,936 | 1,014,618,270 |
| 2024-09-10 | 57.62 | 62.8 | 57.35 | 61.35 | +6.86% | 142,011 | 854,353,227 |
| 2024-09-09 | 55.64 | 58.16 | 55.63 | 57.41 | +2.23% | 80,932 | 462,325,289 |
| 2024-09-06 | 59 | 59.49 | 56.01 | 56.16 | -5.17% | 80,033 | 457,319,545 |
| 2024-09-05 | 57.08 | 60.63 | 56.99 | 59.22 | +3.91% | 116,006 | 688,803,646 |
| 2024-09-04 | 56.6 | 57.98 | 55.83 | 56.99 | -0.25% | 59,235 | 337,418,963 |
| 2024-09-03 | 57.03 | 57.99 | 56.3 | 57.13 | -0.3% | 68,969 | 392,900,904 |
| 2024-09-02 | 59.2 | 60.3 | 57.03 | 57.3 | -3.86% | 89,726 | 526,534,477 |
| 2024-08-30 | 58.8 | 61.14 | 58.6 | 59.6 | +0.42% | 118,682 | 709,358,981 |
| 2024-08-29 | 54.25 | 60.19 | 54.14 | 59.35 | +9.4% | 151,085 | 869,096,888 |
| 2024-08-28 | 53.35 | 54.81 | 52.72 | 54.25 | +1.42% | 50,225 | 270,401,421 |
| 2024-08-27 | 54.32 | 54.91 | 53.21 | 53.49 | -1.85% | 55,557 | 299,082,725 |
| 2024-08-26 | 55.05 | 56.89 | 53.92 | 54.5 | -0.98% | 54,368 | 300,312,386 |
| 2024-08-23 | 55.49 | 56.47 | 54.66 | 55.04 | -0.83% | 35,193 | 195,337,773 |
| 2024-08-22 | 55.89 | 56.2 | 54.45 | 55.5 | -0.72% | 58,133 | 322,805,473 |
| 2024-08-21 | 58.01 | 58.29 | 55.66 | 55.9 | -3.32% | 81,611 | 460,641,933 |
| 2024-08-20 | 58.6 | 59.3 | 57.66 | 57.82 | -1.73% | 47,538 | 278,019,546 |
| 2024-08-19 | 59.01 | 59.74 | 57.85 | 58.84 | -0.71% | 53,221 | 312,358,396 |
| 2024-08-16 | 60.56 | 60.86 | 58.92 | 59.26 | -2.07% | 57,246 | 340,675,818 |
| 2024-08-15 | 60.26 | 61.95 | 59.7 | 60.51 | -0.1% | 61,461 | 373,737,961 |
| 2024-08-14 | 62.28 | 62.8 | 60.57 | 60.57 | -2.62% | 52,121 | 318,780,336 |
| 2024-08-13 | 62.1 | 63.28 | 61.03 | 62.2 | +0.37% | 56,782 | 351,664,382 |
| 2024-08-12 | 63.46 | 63.78 | 61.08 | 61.97 | -0.82% | 55,371 | 343,656,987 |
| 2024-08-09 | 63.96 | 64.83 | 62.42 | 62.48 | -2.53% | 59,573 | 378,210,267 |
| 2024-08-08 | 65.29 | 65.8 | 63.66 | 64.1 | -2.48% | 76,766 | 494,070,019 |
| 2024-08-07 | 66.3 | 67.74 | 65.19 | 65.73 | -2.03% | 92,503 | 612,335,250 |
| 2024-08-06 | 63.8 | 67.25 | 63.29 | 67.09 | +6.68% | 147,755 | 973,014,940 |
| 2024-08-05 | 64.01 | 69.08 | 62.73 | 62.89 | -2.69% | 130,901 | 856,497,687 |
| 2024-08-02 | 63.97 | 65.88 | 62.1 | 64.63 | +0.81% | 107,685 | 688,025,565 |
| 2024-08-01 | 63.2 | 66 | 63.04 | 64.11 | +0.56% | 91,127 | 586,939,011 |
| 2024-07-31 | 64.03 | 64.82 | 61.8 | 63.75 | -0.9% | 97,029 | 613,210,366 |
| 2024-07-30 | 62.98 | 64.75 | 62.74 | 64.33 | +2.13% | 85,276 | 544,638,572 |
| 2024-07-29 | 63.24 | 64.26 | 61.6 | 62.99 | -1.58% | 116,617 | 731,780,754 |
| 2024-07-26 | 64.45 | 65.8 | 63.2 | 64 | -1.51% | 115,397 | 741,703,382 |
| 2024-07-25 | 64.06 | 67 | 63.73 | 64.98 | +2.01% | 147,299 | 963,015,821 |
| 2024-07-24 | 64.39 | 65.64 | 62.73 | 63.7 | -1.09% | 109,343 | 697,868,863 |
| 2024-07-23 | 64.64 | 65.64 | 63.66 | 64.4 | -0.92% | 121,638 | 787,019,049 |
| 2024-07-22 | 65.7 | 67.85 | 64.19 | 65 | -0.11% | 179,968 | 1,182,930,734 |
| 2024-07-19 | 62.98 | 65.85 | 62.59 | 65.07 | +3.75% | 163,972 | 1,058,982,162 |
| 2024-07-18 | 59.69 | 63.73 | 59.18 | 62.72 | +5.08% | 182,909 | 1,132,719,945 |
| 2024-07-17 | 62.49 | 62.57 | 59.48 | 59.69 | -3.6% | 131,559 | 799,229,896 |
| 2024-07-16 | 59.95 | 62.5 | 59.58 | 61.92 | +3.29% | 154,270 | 942,554,750 |
| 2024-07-15 | 57.62 | 61.22 | 57.09 | 59.95 | +2.11% | 199,906 | 1,186,378,111 |
| 2024-07-12 | 54.37 | 61 | 53.27 | 58.71 | +12.21% | 276,225 | 1,572,515,508 |
| 2024-07-11 | 49.35 | 52.9 | 49.35 | 52.32 | +6.95% | 184,981 | 948,005,616 |
| 2024-07-10 | 46.89 | 51.27 | 46.31 | 48.92 | +3.29% | 181,273 | 897,506,818 |
| 2024-07-09 | 45.79 | 48.71 | 45.72 | 47.36 | +2.93% | 134,108 | 631,089,532 |
| 2024-07-08 | 45.98 | 46.51 | 45.02 | 46.01 | -1.27% | 88,392 | 403,963,384 |
| 2024-07-05 | 46.49 | 48.08 | 46.09 | 46.6 | +1.06% | 126,482 | 594,064,549 |
| 2024-07-04 | 47.58 | 48.1 | 45.77 | 46.11 | -3.27% | 81,073 | 377,477,332 |
| 2024-07-03 | 48.23 | 49.49 | 46.3 | 47.67 | -1.97% | 116,822 | 556,946,474 |
| 2024-07-02 | 49.95 | 50.25 | 48.34 | 48.63 | -2.68% | 162,225 | 795,537,379 |
| 2024-07-01 | 47.44 | 49.97 | 46.5 | 49.97 | +20% | 227,240 | 1,099,764,549 |
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：