股票概览
91.25
+10.01%
+8.3
89.01
开盘价
91.25
最高价
86.67
最低价
89,986
成交量
数据更新至: 2024-09-30
技术指标
78.64
MA5 (5日均线)
73.43
MA10 (10日均线)
72.96
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 | 89.01 | 91.25 | 86.67 | 91.25 | +10.01% | 89,986 | 810,340,960 |
| 2024-09-27 | 77.58 | 83.18 | 77.58 | 82.95 | +9.14% | 55,800 | 448,894,572 |
| 2024-09-26 | 72.02 | 76.05 | 71.8 | 76 | +5.44% | 60,851 | 450,801,375 |
| 2024-09-25 | 71.78 | 73.98 | 71.71 | 72.08 | +1.62% | 54,198 | 394,899,432 |
| 2024-09-24 | 67.76 | 70.93 | 67.15 | 70.93 | +5.53% | 51,909 | 359,902,962 |
| 2024-09-23 | 67.44 | 68.15 | 67.03 | 67.21 | -0.75% | 19,897 | 134,356,199 |
| 2024-09-20 | 69 | 69 | 67.38 | 67.72 | -2% | 21,718 | 147,634,902 |
| 2024-09-19 | 68.5 | 70.5 | 67.08 | 69.1 | +1.54% | 33,475 | 231,003,022 |
| 2024-09-18 | 69.2 | 69.5 | 66.66 | 68.05 | -1.42% | 29,405 | 198,580,900 |
| 2024-09-13 | 71.06 | 71.18 | 69 | 69.03 | -2.86% | 31,935 | 222,704,151 |
| 2024-09-12 | 73.3 | 73.73 | 71.01 | 71.06 | -2.58% | 28,258 | 203,971,260 |
| 2024-09-11 | 70.8 | 73.4 | 70.55 | 72.94 | +1.99% | 33,446 | 242,895,343 |
| 2024-09-10 | 70.49 | 71.75 | 69.8 | 71.52 | +1.56% | 27,324 | 193,007,725 |
| 2024-09-09 | 70.84 | 71.86 | 70.04 | 70.42 | -1.32% | 24,147 | 170,763,532 |
| 2024-09-06 | 73.28 | 73.66 | 71.3 | 71.36 | -2.61% | 23,332 | 168,519,643 |
| 2024-09-05 | 72.99 | 74.65 | 72.81 | 73.27 | +0.37% | 25,361 | 186,818,116 |
| 2024-09-04 | 72.46 | 74 | 72.06 | 73 | -0.11% | 26,383 | 192,689,571 |
| 2024-09-03 | 71.99 | 73.86 | 71.99 | 73.08 | +2.35% | 42,737 | 311,984,220 |
| 2024-09-02 | 75.78 | 76.46 | 71.38 | 71.4 | -6.97% | 68,154 | 499,154,455 |
| 2024-08-30 | 71.66 | 79.19 | 71.56 | 76.75 | +6.61% | 88,682 | 680,875,874 |
| 2024-08-29 | 70.21 | 72.68 | 69.7 | 71.99 | +1.71% | 28,767 | 205,609,591 |
| 2024-08-28 | 71.2 | 71.7 | 70.12 | 70.78 | -0.98% | 26,619 | 188,327,325 |
| 2024-08-27 | 73.55 | 73.55 | 71.2 | 71.48 | -3.47% | 35,099 | 252,382,428 |
| 2024-08-26 | 75 | 76.58 | 73.9 | 74.05 | -1.15% | 25,602 | 191,955,365 |
| 2024-08-23 | 75.55 | 75.92 | 73.56 | 74.91 | -1.32% | 29,993 | 223,934,404 |
| 2024-08-22 | 78.25 | 78.39 | 75.75 | 75.91 | -2.73% | 26,989 | 207,410,095 |
| 2024-08-21 | 79.3 | 80 | 77.99 | 78.04 | -2.21% | 25,014 | 197,219,733 |
| 2024-08-20 | 81.4 | 82.16 | 79.4 | 79.8 | -1.55% | 24,255 | 195,317,910 |
| 2024-08-19 | 78.92 | 83.38 | 78.88 | 81.06 | +2.48% | 45,594 | 372,864,913 |
| 2024-08-16 | 80.66 | 81.14 | 79.1 | 79.1 | -1.65% | 26,980 | 215,868,160 |
| 2024-08-15 | 80 | 81.98 | 79.88 | 80.43 | -0.32% | 28,094 | 227,040,849 |
| 2024-08-14 | 83 | 83 | 80.66 | 80.69 | -2.48% | 25,895 | 211,060,565 |
| 2024-08-13 | 82.95 | 84.14 | 81.66 | 82.74 | -0.27% | 25,925 | 214,436,686 |
| 2024-08-12 | 83.52 | 83.52 | 81 | 82.96 | -0.66% | 24,232 | 200,174,957 |
| 2024-08-09 | 85.89 | 86.75 | 83.51 | 83.51 | -1.5% | 41,449 | 353,453,301 |
| 2024-08-08 | 84.28 | 86.39 | 83.01 | 84.78 | +0.07% | 32,333 | 273,578,056 |
| 2024-08-07 | 86.6 | 86.85 | 84.68 | 84.72 | -2.02% | 34,447 | 294,429,686 |
| 2024-08-06 | 88.9 | 88.99 | 85.68 | 86.47 | -0.7% | 41,064 | 356,782,825 |
| 2024-08-05 | 88.6 | 90.38 | 87 | 87.08 | -2.81% | 49,783 | 440,148,863 |
| 2024-08-02 | 91.6 | 93.25 | 89 | 89.6 | -3.99% | 57,198 | 519,815,753 |
| 2024-08-01 | 91.11 | 95 | 90.28 | 93.32 | +2.41% | 78,759 | 729,901,434 |
| 2024-07-31 | 84.88 | 91.3 | 84.25 | 91.12 | +6.27% | 73,761 | 654,692,041 |
| 2024-07-30 | 85.08 | 86.3 | 83.18 | 85.74 | +0.88% | 46,345 | 393,234,288 |
| 2024-07-29 | 86.81 | 87.38 | 84.86 | 84.99 | -2.43% | 41,798 | 359,312,016 |
| 2024-07-26 | 87.67 | 89.46 | 85.97 | 87.11 | -1.46% | 55,856 | 487,993,235 |
| 2024-07-25 | 86.79 | 88.77 | 86.5 | 88.4 | +0.74% | 51,731 | 453,225,914 |
| 2024-07-24 | 90.3 | 91.45 | 87.5 | 87.75 | -3.66% | 76,105 | 679,371,968 |
| 2024-07-23 | 96.44 | 96.44 | 91.06 | 91.08 | -6.19% | 97,546 | 912,605,008 |
| 2024-07-22 | 92.36 | 97.38 | 92.21 | 97.09 | +5.12% | 148,035 | 1,414,466,759 |
| 2024-07-19 | 86.9 | 93.61 | 86.7 | 92.36 | +8.53% | 140,177 | 1,286,546,914 |
| 2024-07-18 | 84.17 | 85.6 | 82.5 | 85.1 | -0.93% | 47,501 | 399,179,985 |
| 2024-07-17 | 82.5 | 88.97 | 82.11 | 85.9 | +3.87% | 78,287 | 678,924,733 |
| 2024-07-16 | 80.43 | 83.07 | 80 | 82.7 | +2.14% | 36,278 | 296,345,309 |
| 2024-07-15 | 81 | 82.58 | 80.7 | 80.97 | -0.5% | 28,827 | 234,990,614 |
| 2024-07-12 | 79.8 | 81.88 | 79.44 | 81.38 | +1.32% | 32,347 | 261,898,407 |
| 2024-07-11 | 81.1 | 81.48 | 79.29 | 80.32 | +1.21% | 40,344 | 324,521,332 |
| 2024-07-10 | 78.79 | 80.02 | 78.32 | 79.36 | +0.05% | 33,747 | 267,866,092 |
| 2024-07-09 | 75.44 | 79.87 | 75.12 | 79.32 | +5.66% | 54,728 | 424,277,630 |
| 2024-07-08 | 75.87 | 76.77 | 75 | 75.07 | -1.31% | 29,689 | 225,377,070 |
| 2024-07-05 | 77.5 | 77.82 | 75.03 | 76.07 | -2.35% | 42,257 | 321,741,695 |
| 2024-07-04 | 81.48 | 81.79 | 77.9 | 77.9 | -5% | 43,612 | 346,812,095 |
| 2024-07-03 | 81.24 | 83.6 | 78.63 | 82 | +0.31% | 48,287 | 390,410,151 |
| 2024-07-02 | 84.49 | 84.49 | 81.7 | 81.75 | -2.94% | 33,100 | 273,410,832 |
| 2024-07-01 | 85.66 | 85.7 | 82.5 | 84.23 | -2.18% | 33,457 | 280,146,750 |
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：