股票概览
76.61
+20%
+12.77
76.6
开盘价
76.61
最高价
74.3
最低价
254,684
成交量
数据更新至: 2024-09-30
技术指标
56.76
MA5 (5日均线)
46.20
MA10 (10日均线)
40.43
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 | 76.6 | 76.61 | 74.3 | 76.61 | +20% | 254,684 | 1,946,420,684 |
| 2024-09-27 | 55.99 | 63.84 | 54.13 | 63.84 | +20% | 578,698 | 3,460,642,355 |
| 2024-09-26 | 44.82 | 55.16 | 44.01 | 53.2 | +15.15% | 475,920 | 2,305,476,541 |
| 2024-09-25 | 47 | 48.6 | 45.1 | 46.2 | +5.1% | 494,672 | 2,317,887,255 |
| 2024-09-24 | 38 | 43.96 | 36.95 | 43.96 | +20.01% | 369,514 | 1,517,333,145 |
| 2024-09-23 | 36.37 | 36.96 | 35.9 | 36.63 | +0.52% | 73,730 | 269,744,800 |
| 2024-09-20 | 36 | 36.53 | 35.55 | 36.44 | -0.46% | 87,599 | 315,734,483 |
| 2024-09-19 | 34.85 | 37.33 | 34.48 | 36.61 | +6.18% | 154,231 | 556,356,628 |
| 2024-09-18 | 33.75 | 34.9 | 33.35 | 34.48 | +1.41% | 56,428 | 192,872,742 |
| 2024-09-13 | 34.3 | 34.83 | 33.85 | 34 | -0.67% | 56,103 | 192,434,077 |
| 2024-09-12 | 34.81 | 35.12 | 34.2 | 34.23 | -1.61% | 53,375 | 184,489,470 |
| 2024-09-11 | 34.66 | 35.05 | 34.46 | 34.79 | -0.06% | 48,148 | 167,268,892 |
| 2024-09-10 | 34.74 | 35.17 | 34.08 | 34.81 | -0.43% | 63,824 | 220,745,346 |
| 2024-09-09 | 34 | 35.29 | 33.8 | 34.96 | +0.98% | 86,779 | 301,141,417 |
| 2024-09-06 | 36.46 | 37 | 34.58 | 34.62 | -2.09% | 144,943 | 518,157,684 |
| 2024-09-05 | 35.08 | 35.8 | 34.88 | 35.36 | +1.9% | 71,213 | 252,080,677 |
| 2024-09-04 | 33.54 | 35.46 | 33.45 | 34.7 | +2.6% | 103,066 | 356,821,600 |
| 2024-09-03 | 33.44 | 34.3 | 33.44 | 33.82 | +0.33% | 57,638 | 194,756,537 |
| 2024-09-02 | 35 | 35.3 | 33.6 | 33.71 | -5.63% | 96,981 | 331,178,623 |
| 2024-08-30 | 34.33 | 36.88 | 33.6 | 35.72 | +1.8% | 152,515 | 544,553,625 |
| 2024-08-29 | 34.74 | 36 | 34.56 | 35.09 | +0.89% | 67,967 | 240,684,026 |
| 2024-08-28 | 34.76 | 35.4 | 34.46 | 34.78 | +0.17% | 38,591 | 134,361,349 |
| 2024-08-27 | 35.38 | 35.55 | 34.52 | 34.72 | -2.33% | 47,831 | 166,993,584 |
| 2024-08-26 | 35.42 | 36.02 | 35.18 | 35.55 | +0.06% | 42,984 | 153,078,565 |
| 2024-08-23 | 35.16 | 36.07 | 34.91 | 35.53 | +1.4% | 60,087 | 213,145,215 |
| 2024-08-22 | 36.89 | 37.12 | 34.9 | 35.04 | -4.13% | 83,517 | 298,885,872 |
| 2024-08-21 | 36.93 | 37.16 | 36.5 | 36.55 | -1.22% | 51,029 | 187,486,193 |
| 2024-08-20 | 37.91 | 38.16 | 36.85 | 37 | -2.58% | 61,389 | 229,906,887 |
| 2024-08-19 | 37.05 | 38.95 | 37.05 | 37.98 | +1.2% | 83,199 | 317,212,385 |
| 2024-08-16 | 38.06 | 38.12 | 37.35 | 37.53 | -1.29% | 77,598 | 292,394,692 |
| 2024-08-15 | 37.2 | 39.18 | 37 | 38.02 | +1.93% | 133,297 | 510,161,105 |
| 2024-08-14 | 37.1 | 37.78 | 36.83 | 37.3 | -1.22% | 65,279 | 243,958,678 |
| 2024-08-13 | 37.18 | 37.78 | 36.8 | 37.76 | +1.78% | 75,068 | 280,236,800 |
| 2024-08-12 | 36.98 | 37.46 | 36.6 | 37.1 | -0.43% | 70,922 | 262,325,873 |
| 2024-08-09 | 38.36 | 38.6 | 37.19 | 37.26 | -1.87% | 82,467 | 311,529,479 |
| 2024-08-08 | 37.96 | 39.13 | 37.73 | 37.97 | -0.42% | 126,658 | 485,791,601 |
| 2024-08-07 | 37.47 | 38.89 | 37.1 | 38.13 | +1.41% | 105,255 | 399,140,685 |
| 2024-08-06 | 38.7 | 39.07 | 36.98 | 37.6 | -0.48% | 94,127 | 354,400,644 |
| 2024-08-05 | 38.25 | 39.29 | 37.78 | 37.78 | -0.47% | 125,081 | 481,730,560 |
| 2024-08-02 | 38.72 | 39.67 | 37.81 | 37.96 | -2.47% | 100,261 | 386,439,178 |
| 2024-08-01 | 39.83 | 39.96 | 38.71 | 38.92 | -3.62% | 223,550 | 877,903,820 |
| 2024-07-31 | 34.62 | 41.23 | 34.51 | 40.38 | +17.52% | 282,226 | 1,093,279,718 |
| 2024-07-30 | 34.24 | 34.85 | 33.91 | 34.36 | +0.38% | 39,804 | 137,004,773 |
| 2024-07-29 | 34.61 | 34.93 | 34.12 | 34.23 | -2.2% | 46,631 | 160,447,693 |
| 2024-07-26 | 33.98 | 35.93 | 33.98 | 35 | +2.61% | 73,048 | 256,480,866 |
| 2024-07-25 | 33.3 | 34.87 | 33.14 | 34.11 | +2.8% | 71,166 | 242,818,035 |
| 2024-07-24 | 34.16 | 34.54 | 33.14 | 33.18 | -3.66% | 71,674 | 241,752,149 |
| 2024-07-23 | 35.4 | 35.83 | 34.4 | 34.44 | -3.93% | 66,446 | 233,344,114 |
| 2024-07-22 | 36.58 | 36.7 | 35.23 | 35.85 | +1.01% | 76,628 | 274,184,358 |
| 2024-07-19 | 34.59 | 35.72 | 34.58 | 35.49 | +1.81% | 58,569 | 206,786,318 |
| 2024-07-18 | 34.61 | 35.1 | 34.16 | 34.86 | +0.14% | 41,304 | 142,841,409 |
| 2024-07-17 | 34.97 | 35.14 | 34.67 | 34.81 | +0.03% | 42,353 | 147,941,502 |
| 2024-07-16 | 34.6 | 35.07 | 34.26 | 34.8 | +0.72% | 32,723 | 113,730,385 |
| 2024-07-15 | 34.68 | 35.08 | 34.51 | 34.55 | -0.86% | 24,462 | 84,855,631 |
| 2024-07-12 | 35.04 | 35.36 | 34.71 | 34.85 | -0.94% | 36,269 | 126,837,386 |
| 2024-07-11 | 35.15 | 35.78 | 34.81 | 35.18 | +1.97% | 60,829 | 214,682,489 |
| 2024-07-10 | 34.11 | 35.15 | 34.03 | 34.5 | +0.17% | 42,932 | 148,596,580 |
| 2024-07-09 | 33.61 | 34.68 | 33.2 | 34.44 | +2.65% | 64,315 | 218,582,020 |
| 2024-07-08 | 34.23 | 34.6 | 33.34 | 33.55 | -3.45% | 55,767 | 188,838,587 |
| 2024-07-05 | 33.9 | 35.13 | 33.66 | 34.75 | +2.24% | 57,311 | 197,985,166 |
| 2024-07-04 | 35.69 | 35.84 | 33.95 | 33.99 | -4.25% | 69,601 | 241,187,822 |
| 2024-07-03 | 35.88 | 36.16 | 35.41 | 35.5 | -1.22% | 44,225 | 157,790,968 |
| 2024-07-02 | 36.58 | 36.9 | 35.82 | 35.94 | -1.53% | 52,211 | 189,993,079 |
| 2024-07-01 | 36.31 | 37 | 36.01 | 36.5 | +0.25% | 56,752 | 206,866,450 |
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：