股票概览
72.92
+10%
+6.63
70.62
开盘价
72.92
最高价
67.04
最低价
89,309
成交量
数据更新至: 2024-09-30
技术指标
61.88
MA5 (5日均线)
56.11
MA10 (10日均线)
53.06
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 | 70.62 | 72.92 | 67.04 | 72.92 | +10% | 89,309 | 639,324,488 |
| 2024-09-27 | 62 | 66.29 | 61.99 | 66.29 | +10.01% | 90,158 | 583,019,543 |
| 2024-09-26 | 54.88 | 60.26 | 54.61 | 60.26 | +10% | 116,237 | 680,605,177 |
| 2024-09-25 | 55.71 | 56.35 | 54.35 | 54.78 | -0.67% | 68,924 | 381,315,208 |
| 2024-09-24 | 54.1 | 55.17 | 53 | 55.15 | +4.02% | 81,747 | 444,379,644 |
| 2024-09-23 | 51.25 | 53.71 | 51.25 | 53.02 | +2.36% | 58,610 | 310,293,056 |
| 2024-09-20 | 50.33 | 52.15 | 49.8 | 51.8 | +2.43% | 54,017 | 278,117,481 |
| 2024-09-19 | 49.1 | 52.1 | 49.1 | 50.57 | +3.2% | 70,797 | 360,642,274 |
| 2024-09-18 | 47.28 | 49.45 | 46.6 | 49 | +3.59% | 72,678 | 353,101,487 |
| 2024-09-13 | 49.51 | 49.95 | 47.03 | 47.3 | -4.52% | 52,622 | 254,647,476 |
| 2024-09-12 | 50.18 | 51.41 | 49.53 | 49.54 | -0.82% | 56,217 | 284,158,662 |
| 2024-09-11 | 49.65 | 50.67 | 49.33 | 49.95 | -0.36% | 21,764 | 108,882,407 |
| 2024-09-10 | 49.15 | 50.94 | 49 | 50.13 | +2.31% | 57,959 | 291,415,144 |
| 2024-09-09 | 49.54 | 49.99 | 48.4 | 49 | -2.55% | 32,868 | 161,196,493 |
| 2024-09-06 | 51.09 | 51.51 | 50.27 | 50.28 | -1.62% | 22,356 | 113,698,072 |
| 2024-09-05 | 50.4 | 51.3 | 49.83 | 51.11 | +1.49% | 32,193 | 163,136,816 |
| 2024-09-04 | 50.8 | 51.49 | 50.2 | 50.36 | -0.89% | 25,582 | 129,479,707 |
| 2024-09-03 | 48.5 | 51.16 | 48.41 | 50.81 | +4.55% | 61,804 | 311,066,868 |
| 2024-09-02 | 49.98 | 49.98 | 48.5 | 48.6 | -3.38% | 41,313 | 202,065,589 |
| 2024-08-30 | 48.1 | 51.38 | 47.63 | 50.3 | +3.48% | 69,717 | 348,894,405 |
| 2024-08-29 | 47.18 | 49.09 | 47.18 | 48.61 | +2.08% | 40,324 | 195,524,424 |
| 2024-08-28 | 48.17 | 48.58 | 46.6 | 47.62 | -2.02% | 37,502 | 177,282,926 |
| 2024-08-27 | 49 | 49.39 | 48.2 | 48.6 | -1.42% | 31,540 | 153,732,597 |
| 2024-08-26 | 50.67 | 50.72 | 49.09 | 49.3 | -2.84% | 40,555 | 201,165,921 |
| 2024-08-23 | 50 | 51.89 | 49.9 | 50.74 | +0.87% | 32,618 | 166,327,316 |
| 2024-08-22 | 51.21 | 51.3 | 49.5 | 50.3 | -1.93% | 37,530 | 188,287,858 |
| 2024-08-21 | 50.62 | 52 | 50.5 | 51.29 | +0.71% | 29,583 | 152,079,010 |
| 2024-08-20 | 51.62 | 52.18 | 50.81 | 50.93 | -1.64% | 32,830 | 168,214,581 |
| 2024-08-19 | 51.37 | 52.83 | 50.75 | 51.78 | +2.09% | 75,264 | 390,084,603 |
| 2024-08-16 | 50.26 | 50.74 | 49.47 | 50.72 | +0.92% | 34,263 | 171,575,075 |
| 2024-08-15 | 50.01 | 50.99 | 49.97 | 50.26 | +0.32% | 29,039 | 146,356,800 |
| 2024-08-14 | 51.36 | 51.39 | 50.01 | 50.1 | -2.34% | 30,128 | 151,935,031 |
| 2024-08-13 | 52.05 | 52.19 | 50.5 | 51.3 | -1.06% | 34,461 | 176,107,403 |
| 2024-08-12 | 52.15 | 52.37 | 51.5 | 51.85 | -0.78% | 28,195 | 146,504,168 |
| 2024-08-09 | 53.13 | 54.02 | 52.23 | 52.26 | -1.15% | 41,640 | 220,793,538 |
| 2024-08-08 | 52.22 | 54.15 | 52.22 | 52.87 | +0.27% | 59,011 | 313,820,331 |
| 2024-08-07 | 51.15 | 53.33 | 50.73 | 52.73 | +2.31% | 57,616 | 300,587,003 |
| 2024-08-06 | 50.9 | 52.13 | 50.12 | 51.54 | +1.38% | 43,276 | 221,991,286 |
| 2024-08-05 | 49.76 | 52.08 | 49.4 | 50.84 | +2.09% | 59,466 | 304,837,653 |
| 2024-08-02 | 49.08 | 50.26 | 49 | 49.8 | 0% | 36,423 | 181,579,740 |
| 2024-08-01 | 52.2 | 52.5 | 49.57 | 49.8 | -4.69% | 72,647 | 367,065,745 |
| 2024-07-31 | 50 | 52.6 | 49.67 | 52.25 | +4.77% | 66,099 | 341,508,154 |
| 2024-07-30 | 49.65 | 50 | 48.77 | 49.87 | -0.32% | 33,631 | 166,167,149 |
| 2024-07-29 | 51.24 | 51.5 | 49.66 | 50.03 | -2.38% | 50,885 | 256,594,411 |
| 2024-07-26 | 51.73 | 52.37 | 50.9 | 51.25 | -0.91% | 45,914 | 235,347,219 |
| 2024-07-25 | 52.25 | 53.52 | 51.18 | 51.72 | -1.49% | 46,970 | 244,554,616 |
| 2024-07-24 | 53.68 | 54.38 | 52 | 52.5 | -2.53% | 48,159 | 254,745,405 |
| 2024-07-23 | 57.25 | 57.45 | 53.85 | 53.86 | -6.49% | 61,467 | 338,180,086 |
| 2024-07-22 | 60 | 60 | 57.15 | 57.6 | -4.19% | 53,911 | 313,584,746 |
| 2024-07-19 | 58.2 | 60.44 | 57.3 | 60.12 | +2.26% | 47,491 | 281,905,168 |
| 2024-07-18 | 59.33 | 62.27 | 58.19 | 58.79 | -1.72% | 61,744 | 366,858,625 |
| 2024-07-17 | 56.77 | 59.84 | 56.55 | 59.82 | +5.21% | 55,102 | 323,914,193 |
| 2024-07-16 | 57.02 | 57.2 | 56.01 | 56.86 | -0.79% | 23,284 | 131,997,954 |
| 2024-07-15 | 57 | 57.62 | 56.76 | 57.31 | +0.28% | 21,671 | 123,940,262 |
| 2024-07-12 | 57 | 57.4 | 56.19 | 57.15 | +0.78% | 34,137 | 194,269,424 |
| 2024-07-11 | 56.01 | 57.5 | 55.5 | 56.71 | +2.51% | 48,532 | 275,587,446 |
| 2024-07-10 | 54.5 | 56.1 | 54.18 | 55.32 | +0.95% | 37,167 | 206,383,080 |
| 2024-07-09 | 53.9 | 55.3 | 53.4 | 54.8 | +1.59% | 33,018 | 179,185,289 |
| 2024-07-08 | 55.35 | 55.49 | 53.77 | 53.94 | -2.85% | 37,564 | 204,098,019 |
| 2024-07-05 | 56.35 | 56.74 | 54.95 | 55.52 | -1.7% | 33,616 | 186,631,197 |
| 2024-07-04 | 57.81 | 58.3 | 56 | 56.48 | -2.3% | 38,537 | 218,735,302 |
| 2024-07-03 | 59.22 | 59.82 | 57.71 | 57.81 | -2.36% | 31,384 | 183,456,250 |
| 2024-07-02 | 58.3 | 60.16 | 57.28 | 59.21 | +1.42% | 55,512 | 328,042,084 |
| 2024-07-01 | 57.28 | 58.4 | 57.21 | 58.38 | +1.53% | 35,143 | 203,680,454 |
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：