股票概览
83.26
+7.93%
+6.12
78.71
开盘价
83.77
最高价
77.79
最低价
94,527
成交量
数据更新至: 2024-09-30
技术指标
74.07
MA5 (5日均线)
69.45
MA10 (10日均线)
66.53
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 | 78.71 | 83.77 | 77.79 | 83.26 | +7.93% | 94,527 | 767,450,502 |
| 2024-09-27 | 74.1 | 78.16 | 73.8 | 77.14 | +5.25% | 34,386 | 259,552,039 |
| 2024-09-26 | 68.7 | 73.48 | 68.2 | 73.29 | +6% | 44,569 | 316,290,042 |
| 2024-09-25 | 68.37 | 71.03 | 68.37 | 69.14 | +2.43% | 38,839 | 270,507,862 |
| 2024-09-24 | 66.5 | 68.11 | 64.8 | 67.5 | +1.89% | 39,061 | 260,730,939 |
| 2024-09-23 | 64.83 | 66.51 | 64.4 | 66.25 | +2.03% | 24,849 | 164,009,774 |
| 2024-09-20 | 65.55 | 66 | 64.55 | 64.93 | -1.13% | 17,773 | 115,532,225 |
| 2024-09-19 | 64.6 | 66.6 | 64.05 | 65.67 | +1.72% | 32,436 | 212,536,096 |
| 2024-09-18 | 63.09 | 64.73 | 61.8 | 64.56 | +2.9% | 23,028 | 145,648,297 |
| 2024-09-13 | 62.53 | 63.75 | 62.39 | 62.74 | +0.05% | 16,805 | 105,959,529 |
| 2024-09-12 | 63.5 | 64.6 | 62.7 | 62.71 | -1.24% | 18,212 | 115,601,651 |
| 2024-09-11 | 61.5 | 64.25 | 61.01 | 63.5 | +2.9% | 25,320 | 159,805,346 |
| 2024-09-10 | 61.95 | 62.25 | 61.32 | 61.71 | -0.34% | 14,292 | 88,201,724 |
| 2024-09-09 | 62.9 | 63.07 | 61.58 | 61.92 | -1.57% | 19,482 | 120,732,107 |
| 2024-09-06 | 63.59 | 64.25 | 62.89 | 62.91 | -0.82% | 15,667 | 99,490,279 |
| 2024-09-05 | 63.88 | 64.31 | 63.03 | 63.43 | -0.6% | 23,726 | 150,485,046 |
| 2024-09-04 | 64.19 | 65.26 | 63.54 | 63.81 | -0.93% | 26,332 | 169,152,460 |
| 2024-09-03 | 63.63 | 64.89 | 63.63 | 64.41 | +0.7% | 24,260 | 156,145,687 |
| 2024-09-02 | 67.01 | 67.15 | 63.96 | 63.96 | -5.61% | 47,773 | 309,740,104 |
| 2024-08-30 | 67 | 69.5 | 65.7 | 67.76 | +1.79% | 47,086 | 317,157,372 |
| 2024-08-29 | 65.2 | 66.6 | 65.2 | 66.57 | +1.51% | 18,138 | 120,032,450 |
| 2024-08-28 | 66.19 | 67.1 | 65.33 | 65.58 | -0.92% | 18,662 | 122,977,338 |
| 2024-08-27 | 69.1 | 69.1 | 66.03 | 66.19 | -3.53% | 27,367 | 183,226,261 |
| 2024-08-26 | 70.81 | 71.07 | 68.36 | 68.61 | -3.09% | 28,066 | 194,979,028 |
| 2024-08-23 | 67.7 | 71.79 | 67.65 | 70.8 | +3.96% | 34,716 | 244,001,741 |
| 2024-08-22 | 68 | 68.56 | 67.4 | 68.1 | +0.15% | 11,997 | 81,645,440 |
| 2024-08-21 | 67.27 | 68.48 | 66.48 | 68 | +0.49% | 16,866 | 113,923,602 |
| 2024-08-20 | 67.17 | 67.88 | 67.09 | 67.67 | -0.03% | 10,107 | 68,164,855 |
| 2024-08-19 | 67.43 | 68.29 | 66.99 | 67.69 | +0.39% | 14,219 | 96,029,077 |
| 2024-08-16 | 68.1 | 68.58 | 67.39 | 67.43 | -1.24% | 12,577 | 85,337,908 |
| 2024-08-15 | 68.49 | 69.36 | 67.82 | 68.28 | -0.48% | 14,381 | 98,565,041 |
| 2024-08-14 | 69.6 | 69.76 | 68 | 68.61 | -1.42% | 13,396 | 92,103,118 |
| 2024-08-13 | 68.91 | 69.69 | 68.2 | 69.6 | +0.8% | 13,639 | 94,188,091 |
| 2024-08-12 | 68.42 | 69.93 | 67.99 | 69.05 | +0.71% | 16,515 | 114,153,959 |
| 2024-08-09 | 68.73 | 69.66 | 68.43 | 68.56 | -0.2% | 11,662 | 80,290,601 |
| 2024-08-08 | 67.83 | 69.01 | 67.35 | 68.7 | +0.98% | 17,390 | 118,893,702 |
| 2024-08-07 | 68.1 | 69.15 | 67.48 | 68.03 | -0.19% | 16,810 | 114,869,082 |
| 2024-08-06 | 67.55 | 68.8 | 67.21 | 68.16 | +1.43% | 22,045 | 150,025,800 |
| 2024-08-05 | 67.56 | 69.5 | 67.1 | 67.2 | -0.61% | 21,921 | 149,099,760 |
| 2024-08-02 | 68.12 | 69.29 | 67.54 | 67.61 | -1.02% | 17,623 | 120,381,918 |
| 2024-08-01 | 70.12 | 71.28 | 68.1 | 68.31 | -2.58% | 27,034 | 186,454,407 |
| 2024-07-31 | 66.68 | 70.28 | 66.33 | 70.12 | +5% | 30,160 | 207,949,761 |
| 2024-07-30 | 67.55 | 67.63 | 66.11 | 66.78 | -1.55% | 22,317 | 148,707,609 |
| 2024-07-29 | 68.1 | 68.45 | 67.05 | 67.83 | -0.41% | 21,293 | 144,007,517 |
| 2024-07-26 | 68.2 | 69.37 | 67.12 | 68.11 | +0.04% | 19,065 | 130,112,210 |
| 2024-07-25 | 69.37 | 69.67 | 67.85 | 68.08 | -2.35% | 28,120 | 192,342,709 |
| 2024-07-24 | 70.16 | 71.15 | 69.51 | 69.72 | -0.95% | 20,201 | 141,707,566 |
| 2024-07-23 | 73.4 | 73.59 | 70.37 | 70.39 | -4.37% | 26,293 | 188,168,926 |
| 2024-07-22 | 74.19 | 74.75 | 73.01 | 73.61 | -0.76% | 18,511 | 136,632,651 |
| 2024-07-19 | 76.1 | 76.84 | 73.89 | 74.17 | -2.89% | 31,000 | 232,426,133 |
| 2024-07-18 | 75.61 | 76.85 | 75.4 | 76.38 | +0.43% | 17,717 | 134,983,988 |
| 2024-07-17 | 75.03 | 76.33 | 74.85 | 76.05 | +0.98% | 19,654 | 148,973,533 |
| 2024-07-16 | 75.55 | 75.88 | 74.48 | 75.31 | -0.48% | 14,536 | 109,098,356 |
| 2024-07-15 | 76 | 76.98 | 75.43 | 75.67 | -0.88% | 15,858 | 120,477,227 |
| 2024-07-12 | 76.1 | 76.97 | 75.05 | 76.34 | +0.38% | 16,056 | 122,267,525 |
| 2024-07-11 | 74.9 | 76.66 | 73.77 | 76.05 | +2.22% | 21,381 | 161,568,316 |
| 2024-07-10 | 75.26 | 75.52 | 73.83 | 74.4 | -1.09% | 15,045 | 111,934,907 |
| 2024-07-09 | 74.3 | 75.8 | 73.8 | 75.22 | +1.39% | 24,434 | 182,909,556 |
| 2024-07-08 | 73.74 | 75.23 | 73.11 | 74.19 | +0.73% | 22,990 | 170,813,194 |
| 2024-07-05 | 73.99 | 74.7 | 72.88 | 73.65 | -0.46% | 13,846 | 101,831,215 |
| 2024-07-04 | 73.48 | 74.69 | 73.16 | 73.99 | +0.57% | 18,356 | 136,090,841 |
| 2024-07-03 | 74.31 | 74.9 | 73.5 | 73.57 | -1% | 13,623 | 100,561,253 |
| 2024-07-02 | 76.06 | 76.41 | 74.23 | 74.31 | -2.86% | 28,919 | 216,344,067 |
| 2024-07-01 | 76.59 | 77.42 | 75.81 | 76.5 | -0.8% | 21,408 | 163,633,228 |
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：