股票概览
70.87
+7.64%
+5.03
70
开盘价
72
最高价
66.37
最低价
36,354
成交量
数据更新至: 2024-09-30
技术指标
62.36
MA5 (5日均线)
57.37
MA10 (10日均线)
55.55
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 | 72 | 66.37 | 70.87 | +7.64% | 36,354 | 254,598,052 |
| 2024-09-27 | 60.8 | 66.6 | 60.8 | 65.84 | +8.65% | 19,425 | 124,350,766 |
| 2024-09-26 | 58.49 | 60.88 | 57.6 | 60.6 | +4.3% | 21,513 | 127,523,327 |
| 2024-09-25 | 56.4 | 61.9 | 56.39 | 58.1 | +3.01% | 27,726 | 163,071,521 |
| 2024-09-24 | 52.79 | 56.77 | 51.68 | 56.4 | +6.84% | 22,847 | 125,209,177 |
| 2024-09-23 | 53.47 | 54.3 | 52.4 | 52.79 | -2.48% | 11,481 | 60,873,330 |
| 2024-09-20 | 52.05 | 56.03 | 51.51 | 54.13 | +4.22% | 19,132 | 103,533,373 |
| 2024-09-19 | 51.98 | 53.36 | 51 | 51.94 | +0.39% | 10,827 | 56,466,771 |
| 2024-09-18 | 52.02 | 53.98 | 51.55 | 51.74 | +0.8% | 10,199 | 53,619,432 |
| 2024-09-13 | 52.39 | 52.88 | 51.31 | 51.33 | -1.46% | 6,830 | 35,445,338 |
| 2024-09-12 | 54.3 | 54.82 | 52.01 | 52.09 | -3.25% | 10,468 | 55,629,172 |
| 2024-09-11 | 54.33 | 54.6 | 53.49 | 53.84 | -1.21% | 5,930 | 32,010,662 |
| 2024-09-10 | 54.27 | 54.62 | 53.08 | 54.5 | -0.11% | 9,448 | 50,927,865 |
| 2024-09-09 | 55.98 | 56 | 53.61 | 54.56 | -1.87% | 11,979 | 65,129,393 |
| 2024-09-06 | 55.07 | 56.89 | 53.88 | 55.6 | +0.98% | 17,738 | 98,370,763 |
| 2024-09-05 | 53.7 | 55.78 | 53.31 | 55.06 | +3.15% | 16,446 | 89,894,506 |
| 2024-09-04 | 55.78 | 56 | 52.62 | 53.38 | -2.72% | 23,271 | 124,361,758 |
| 2024-09-03 | 49.63 | 54.87 | 49.62 | 54.87 | +10% | 21,517 | 113,247,884 |
| 2024-09-02 | 53.8 | 54.3 | 49.88 | 49.88 | -6.66% | 15,344 | 78,083,934 |
| 2024-08-30 | 53.08 | 54.36 | 52.65 | 53.44 | +0.87% | 7,936 | 42,733,705 |
| 2024-08-29 | 50.8 | 53.35 | 50.55 | 52.98 | +3.86% | 6,255 | 32,777,866 |
| 2024-08-28 | 50.79 | 51.5 | 50.2 | 51.01 | +0.43% | 5,250 | 26,788,473 |
| 2024-08-27 | 52.64 | 52.7 | 50.6 | 50.79 | -4.13% | 9,970 | 51,089,580 |
| 2024-08-26 | 53.8 | 54.48 | 52.69 | 52.98 | -1.54% | 5,683 | 30,330,981 |
| 2024-08-23 | 52.95 | 54.09 | 52.83 | 53.81 | +1.15% | 4,728 | 25,317,804 |
| 2024-08-22 | 53.03 | 54 | 52.65 | 53.2 | -0.36% | 4,863 | 25,881,074 |
| 2024-08-21 | 52.56 | 54.18 | 52.27 | 53.39 | +1.6% | 6,309 | 33,749,657 |
| 2024-08-20 | 53.66 | 53.83 | 52.4 | 52.55 | -2.07% | 7,920 | 41,909,275 |
| 2024-08-19 | 55.98 | 56.74 | 53.34 | 53.66 | -5.04% | 14,649 | 79,891,251 |
| 2024-08-16 | 56.55 | 57.34 | 56.15 | 56.51 | -0.16% | 8,227 | 46,693,162 |
| 2024-08-15 | 55.68 | 58.18 | 54.66 | 56.6 | +1.63% | 12,159 | 68,731,699 |
| 2024-08-14 | 57.99 | 58.33 | 54.61 | 55.69 | -3.77% | 15,858 | 88,564,143 |
| 2024-08-13 | 56.15 | 58.23 | 56.15 | 57.87 | +2.61% | 7,014 | 40,205,342 |
| 2024-08-12 | 56.51 | 57.08 | 56.16 | 56.4 | -1.14% | 5,368 | 30,333,429 |
| 2024-08-09 | 56.66 | 57.38 | 56.06 | 57.05 | +0.85% | 6,666 | 37,902,930 |
| 2024-08-08 | 56.5 | 57.44 | 55.56 | 56.57 | -1.1% | 6,637 | 37,353,389 |
| 2024-08-07 | 57.28 | 57.79 | 56 | 57.2 | -1.14% | 12,330 | 70,315,663 |
| 2024-08-06 | 56.4 | 58.06 | 55.67 | 57.86 | +3.69% | 8,933 | 50,783,098 |
| 2024-08-05 | 56 | 57.94 | 55.5 | 55.8 | -2.87% | 9,404 | 53,031,504 |
| 2024-08-02 | 58.5 | 59.5 | 57.3 | 57.45 | -1.79% | 14,472 | 84,557,049 |
| 2024-08-01 | 57.72 | 58.9 | 57.72 | 58.5 | +1.19% | 9,695 | 56,510,647 |
| 2024-07-31 | 53.99 | 57.97 | 53.84 | 57.81 | +6.56% | 12,230 | 69,008,579 |
| 2024-07-30 | 54 | 54.75 | 53.18 | 54.25 | -0.18% | 6,499 | 35,058,640 |
| 2024-07-29 | 55.72 | 55.81 | 54.2 | 54.35 | -1.88% | 6,527 | 35,609,170 |
| 2024-07-26 | 54.28 | 55.9 | 54.14 | 55.39 | +1.5% | 6,537 | 36,040,648 |
| 2024-07-25 | 54.9 | 54.9 | 53.53 | 54.57 | -0.84% | 8,887 | 48,229,270 |
| 2024-07-24 | 57.24 | 57.75 | 54.88 | 55.03 | -3.86% | 9,095 | 50,890,082 |
| 2024-07-23 | 59.8 | 60.29 | 57.2 | 57.24 | -4.66% | 9,139 | 53,262,230 |
| 2024-07-22 | 61.41 | 61.41 | 59.56 | 60.04 | -1.61% | 6,434 | 38,787,899 |
| 2024-07-19 | 59.7 | 61.94 | 59.18 | 61.02 | +1.87% | 8,731 | 53,321,066 |
| 2024-07-18 | 60.38 | 60.91 | 58.76 | 59.9 | -1.46% | 9,365 | 55,816,402 |
| 2024-07-17 | 62.45 | 62.86 | 60.2 | 60.79 | -3.74% | 14,627 | 89,508,649 |
| 2024-07-16 | 61.79 | 64.15 | 61.7 | 63.15 | +1.85% | 12,850 | 80,977,926 |
| 2024-07-15 | 62.31 | 64.11 | 61.7 | 62 | -0.91% | 13,907 | 87,148,456 |
| 2024-07-12 | 62.2 | 63.57 | 61.32 | 62.57 | -1.01% | 10,550 | 65,630,166 |
| 2024-07-11 | 61.4 | 64.7 | 61.01 | 63.21 | +4.1% | 19,419 | 122,479,620 |
| 2024-07-10 | 58.14 | 61.29 | 58.14 | 60.72 | +4.69% | 17,006 | 102,488,346 |
| 2024-07-09 | 55.38 | 58.4 | 55.38 | 58 | +3.65% | 12,990 | 74,023,893 |
| 2024-07-08 | 57.21 | 57.21 | 55.6 | 55.96 | -1.84% | 7,567 | 42,513,356 |
| 2024-07-05 | 56.48 | 57.4 | 55.28 | 57.01 | +0.3% | 11,365 | 63,766,508 |
| 2024-07-04 | 57.49 | 58.43 | 56.51 | 56.84 | -0.47% | 10,206 | 58,461,736 |
| 2024-07-03 | 58.41 | 58.55 | 56.78 | 57.11 | -1.91% | 12,366 | 71,169,771 |
| 2024-07-02 | 60.01 | 60.4 | 57.91 | 58.22 | -3.75% | 11,682 | 68,724,916 |
| 2024-07-01 | 60.55 | 61.02 | 57.9 | 60.49 | 0% | 14,934 | 88,299,857 |
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：