股票概览
73.91
+8.93%
+6.06
69.2
开盘价
75.2
最高价
67.6
最低价
81,852
成交量
数据更新至: 2024-09-30
技术指标
68.19
MA5 (5日均线)
66.89
MA10 (10日均线)
66.31
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 | 69.2 | 75.2 | 67.6 | 73.91 | +8.93% | 81,852 | 583,825,941 |
| 2024-09-27 | 68.8 | 69.37 | 65.7 | 67.85 | -0.45% | 42,689 | 287,369,326 |
| 2024-09-26 | 65.45 | 68.2 | 64.71 | 68.16 | +4.19% | 22,505 | 149,323,196 |
| 2024-09-25 | 65.77 | 67 | 63.8 | 65.42 | -0.29% | 19,342 | 126,730,698 |
| 2024-09-24 | 65.82 | 65.99 | 64.38 | 65.61 | -0.33% | 20,559 | 133,912,742 |
| 2024-09-23 | 64.83 | 66.11 | 64.78 | 65.83 | +1.72% | 13,467 | 88,528,149 |
| 2024-09-20 | 64.95 | 65.05 | 64.1 | 64.72 | -0.61% | 13,685 | 88,310,880 |
| 2024-09-19 | 67.23 | 67.5 | 64.4 | 65.12 | -3.1% | 26,041 | 169,634,636 |
| 2024-09-18 | 64.38 | 67.59 | 64.38 | 67.2 | +3.23% | 14,452 | 96,297,028 |
| 2024-09-13 | 65.75 | 66.49 | 64.9 | 65.1 | -1.11% | 13,256 | 86,729,853 |
| 2024-09-12 | 66.52 | 66.66 | 65.46 | 65.83 | -0.8% | 11,268 | 74,239,642 |
| 2024-09-11 | 65.55 | 66.94 | 65.55 | 66.36 | +0.79% | 12,629 | 83,972,911 |
| 2024-09-10 | 65.39 | 66.12 | 64.92 | 65.84 | +0.61% | 12,869 | 84,367,957 |
| 2024-09-09 | 64.64 | 65.67 | 64.31 | 65.44 | +1.18% | 16,280 | 106,232,835 |
| 2024-09-06 | 66.06 | 66.86 | 64.5 | 64.68 | -2.09% | 16,405 | 107,030,679 |
| 2024-09-05 | 65.73 | 66.39 | 65.16 | 66.06 | +0.38% | 12,617 | 83,071,216 |
| 2024-09-04 | 66.86 | 67.67 | 65.36 | 65.81 | -1.56% | 15,916 | 104,940,489 |
| 2024-09-03 | 65.67 | 67.19 | 65.28 | 66.85 | +1.77% | 16,565 | 110,405,658 |
| 2024-09-02 | 64.9 | 65.98 | 64.43 | 65.69 | +1.53% | 20,960 | 136,650,271 |
| 2024-08-30 | 64.8 | 65.66 | 63.81 | 64.7 | -0.6% | 14,286 | 92,484,129 |
| 2024-08-29 | 64.93 | 65.79 | 64.3 | 65.09 | -0.26% | 16,011 | 103,981,619 |
| 2024-08-28 | 65.2 | 66.5 | 64.78 | 65.26 | -0.62% | 12,958 | 84,793,565 |
| 2024-08-27 | 65.23 | 66.58 | 64.75 | 65.67 | +0.98% | 11,806 | 77,769,846 |
| 2024-08-26 | 64.07 | 65.69 | 63.19 | 65.03 | +1.88% | 18,562 | 120,140,969 |
| 2024-08-23 | 64.08 | 64.79 | 62.86 | 63.83 | -1.07% | 17,427 | 111,196,668 |
| 2024-08-22 | 62.59 | 65.04 | 61.9 | 64.52 | +2.92% | 12,323 | 78,903,597 |
| 2024-08-21 | 62.33 | 62.75 | 61.59 | 62.69 | +0.4% | 6,790 | 42,331,647 |
| 2024-08-20 | 62.54 | 63.36 | 61.46 | 62.44 | -0.38% | 13,473 | 83,821,163 |
| 2024-08-19 | 61.12 | 63.09 | 60.75 | 62.68 | +2.49% | 10,685 | 66,707,647 |
| 2024-08-16 | 60.78 | 62.66 | 60.78 | 61.16 | +0.25% | 11,497 | 70,984,988 |
| 2024-08-15 | 60.12 | 61.38 | 59.13 | 61.01 | +1.48% | 10,866 | 66,052,911 |
| 2024-08-14 | 60.47 | 61.23 | 59.86 | 60.12 | -0.25% | 13,619 | 82,391,164 |
| 2024-08-13 | 60.29 | 60.97 | 59 | 60.27 | -0.33% | 12,393 | 74,065,161 |
| 2024-08-12 | 59.54 | 60.68 | 59 | 60.47 | +1.73% | 12,227 | 73,629,245 |
| 2024-08-09 | 61 | 61.75 | 59.42 | 59.44 | -2.56% | 12,803 | 77,003,285 |
| 2024-08-08 | 59.4 | 61.82 | 59.09 | 61 | +2.19% | 16,632 | 101,393,109 |
| 2024-08-07 | 59.12 | 60.37 | 58.88 | 59.69 | +0.73% | 13,115 | 78,047,540 |
| 2024-08-06 | 56.28 | 59.44 | 56.28 | 59.26 | +6.05% | 26,512 | 154,628,282 |
| 2024-08-05 | 57.29 | 57.6 | 55.78 | 55.88 | -2.48% | 14,161 | 79,802,930 |
| 2024-08-02 | 57.28 | 58.56 | 57.04 | 57.3 | -0.45% | 9,177 | 52,905,808 |
| 2024-08-01 | 58.03 | 58.36 | 57.13 | 57.56 | -1.13% | 14,940 | 86,321,345 |
| 2024-07-31 | 57.19 | 59 | 56.08 | 58.22 | +1.53% | 20,156 | 116,928,501 |
| 2024-07-30 | 57.68 | 57.96 | 56.38 | 57.34 | -0.71% | 9,334 | 53,195,461 |
| 2024-07-29 | 57.98 | 59 | 57.22 | 57.75 | -0.4% | 16,533 | 95,837,619 |
| 2024-07-26 | 56.53 | 58.13 | 56.52 | 57.98 | +2.57% | 20,860 | 120,244,041 |
| 2024-07-25 | 56.22 | 56.92 | 55.81 | 56.53 | +0.19% | 13,262 | 74,922,563 |
| 2024-07-24 | 57.4 | 57.68 | 56.11 | 56.42 | -1.88% | 20,843 | 117,826,497 |
| 2024-07-23 | 57.85 | 58.93 | 57.41 | 57.5 | -1.05% | 20,129 | 116,711,177 |
| 2024-07-22 | 57.05 | 58.43 | 56.88 | 58.11 | +1.06% | 29,513 | 170,432,072 |
| 2024-07-19 | 59.57 | 61.23 | 56.74 | 57.5 | -4.86% | 53,866 | 310,078,427 |
| 2024-07-18 | 59.05 | 60.6 | 58.84 | 60.44 | +1.85% | 17,910 | 107,397,255 |
| 2024-07-17 | 60 | 60.85 | 58.05 | 59.34 | -1.1% | 21,195 | 125,101,683 |
| 2024-07-16 | 60.8 | 61.53 | 58.92 | 60 | -1.66% | 21,404 | 128,079,148 |
| 2024-07-15 | 62.43 | 62.62 | 61 | 61.01 | -2.65% | 23,854 | 146,899,564 |
| 2024-07-12 | 60.77 | 63.39 | 60.16 | 62.67 | +4.15% | 31,945 | 198,270,910 |
| 2024-07-11 | 59.43 | 60.35 | 58.64 | 60.17 | +1.71% | 19,677 | 117,566,890 |
| 2024-07-10 | 59.22 | 60.03 | 58.78 | 59.16 | -1.22% | 12,755 | 75,429,870 |
| 2024-07-09 | 60.16 | 60.99 | 59.1 | 59.89 | -0.65% | 21,124 | 126,190,707 |
| 2024-07-08 | 58.56 | 60.66 | 58.56 | 60.28 | +2.12% | 27,663 | 166,277,245 |
| 2024-07-05 | 58.4 | 59.33 | 57.3 | 59.03 | +1.27% | 22,506 | 131,524,879 |
| 2024-07-04 | 58.87 | 60.5 | 58 | 58.29 | -2.03% | 28,046 | 164,585,808 |
| 2024-07-03 | 60.33 | 60.6 | 58.83 | 59.5 | -1.56% | 23,151 | 137,718,597 |
| 2024-07-02 | 62.3 | 62.5 | 59.77 | 60.44 | -2.61% | 27,580 | 167,519,093 |
| 2024-07-01 | 59.28 | 63.87 | 59.28 | 62.06 | +1.99% | 40,192 | 251,746,665 |
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：