股票概览
99.34
+10%
+9.03
97
开盘价
99.34
最高价
96.01
最低价
101,087
成交量
数据更新至: 2024-09-30
技术指标
84.57
MA5 (5日均线)
77.63
MA10 (10日均线)
75.25
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 | 97 | 99.34 | 96.01 | 99.34 | +10% | 101,087 | 996,756,575 |
| 2024-09-27 | 86 | 90.31 | 86 | 90.31 | +10% | 122,522 | 1,090,026,114 |
| 2024-09-26 | 74.85 | 82.1 | 74.7 | 82.1 | +9.99% | 93,087 | 742,816,770 |
| 2024-09-25 | 76.5 | 77.19 | 74.55 | 74.64 | -2.37% | 56,855 | 432,937,829 |
| 2024-09-24 | 72 | 76.53 | 70.62 | 76.45 | +8.13% | 74,565 | 550,646,299 |
| 2024-09-23 | 71.45 | 72.99 | 70.55 | 70.7 | -1.09% | 25,035 | 179,130,576 |
| 2024-09-20 | 72.09 | 72.22 | 70.8 | 71.48 | -1.19% | 25,163 | 179,483,974 |
| 2024-09-19 | 70.19 | 74.29 | 70.19 | 72.34 | +3.27% | 59,027 | 429,605,738 |
| 2024-09-18 | 68.94 | 70.91 | 68.2 | 70.05 | +1.62% | 28,228 | 196,070,861 |
| 2024-09-13 | 70.05 | 70.33 | 68.88 | 68.93 | -1.51% | 21,659 | 150,237,421 |
| 2024-09-12 | 71.48 | 72.13 | 69.66 | 69.99 | -2.1% | 30,161 | 212,293,755 |
| 2024-09-11 | 70.76 | 72.18 | 70.04 | 71.49 | +0.82% | 27,542 | 196,413,574 |
| 2024-09-10 | 71.97 | 72.09 | 70.21 | 70.91 | -1.1% | 28,065 | 198,521,590 |
| 2024-09-09 | 71.99 | 72.6 | 70.87 | 71.7 | -0.79% | 22,460 | 160,516,569 |
| 2024-09-06 | 73.42 | 73.98 | 72.11 | 72.27 | -2.31% | 21,038 | 152,703,776 |
| 2024-09-05 | 74.15 | 75.5 | 73.8 | 73.98 | -0.23% | 17,623 | 131,381,528 |
| 2024-09-04 | 73.71 | 75.29 | 73.69 | 74.15 | -0.2% | 13,830 | 102,661,625 |
| 2024-09-03 | 73 | 75.27 | 72.95 | 74.3 | +0.87% | 21,445 | 159,781,736 |
| 2024-09-02 | 76 | 76 | 73.65 | 73.66 | -3.46% | 31,194 | 232,267,653 |
| 2024-08-30 | 73.68 | 78.45 | 72.46 | 76.3 | +3.42% | 56,996 | 432,611,494 |
| 2024-08-29 | 71.5 | 74.06 | 71.32 | 73.78 | +2.59% | 29,640 | 216,431,508 |
| 2024-08-28 | 71.6 | 72.38 | 70.71 | 71.92 | -0.25% | 18,653 | 133,360,613 |
| 2024-08-27 | 71.47 | 72.8 | 70.5 | 72.1 | +0.87% | 22,066 | 158,711,548 |
| 2024-08-26 | 70.93 | 71.89 | 70.25 | 71.48 | +0.41% | 17,484 | 124,421,642 |
| 2024-08-23 | 69.9 | 71.65 | 68.73 | 71.19 | +1.02% | 32,247 | 226,056,190 |
| 2024-08-22 | 72.16 | 72.38 | 69.5 | 70.47 | -2.34% | 36,525 | 257,658,784 |
| 2024-08-21 | 73.1 | 73.85 | 71.6 | 72.16 | -2.02% | 32,664 | 236,468,566 |
| 2024-08-20 | 74.02 | 74.78 | 71.76 | 73.65 | -2.06% | 48,585 | 354,582,355 |
| 2024-08-19 | 75.7 | 77.93 | 74.78 | 75.2 | -0.92% | 24,516 | 185,698,552 |
| 2024-08-16 | 77 | 77 | 75.56 | 75.9 | -1.81% | 22,958 | 174,403,586 |
| 2024-08-15 | 78 | 79.2 | 76.69 | 77.3 | -1.6% | 31,062 | 241,584,903 |
| 2024-08-14 | 81.26 | 81.45 | 78.53 | 78.56 | -3.32% | 25,700 | 203,383,109 |
| 2024-08-13 | 80.38 | 81.39 | 79.32 | 81.26 | +0.69% | 18,332 | 147,629,615 |
| 2024-08-12 | 80.27 | 81.2 | 78.91 | 80.7 | -0.32% | 24,698 | 197,614,742 |
| 2024-08-09 | 82 | 83.45 | 80.91 | 80.96 | -2.28% | 24,627 | 202,345,033 |
| 2024-08-08 | 78.9 | 84.3 | 78.09 | 82.85 | +4.81% | 49,941 | 408,397,404 |
| 2024-08-07 | 79 | 79.8 | 78.13 | 79.05 | -0.24% | 19,186 | 151,469,048 |
| 2024-08-06 | 78.2 | 80.3 | 77.82 | 79.24 | +2.38% | 38,437 | 303,269,562 |
| 2024-08-05 | 76.4 | 80.5 | 76.24 | 77.4 | +1.71% | 44,874 | 353,207,668 |
| 2024-08-02 | 76.3 | 77.56 | 75.61 | 76.1 | -0.31% | 21,440 | 164,387,331 |
| 2024-08-01 | 78.81 | 79.6 | 76.1 | 76.34 | -3.79% | 37,564 | 290,024,365 |
| 2024-07-31 | 72.12 | 79.46 | 72.11 | 79.35 | +9.57% | 51,724 | 399,779,374 |
| 2024-07-30 | 72.1 | 72.75 | 71.44 | 72.42 | -0.18% | 20,380 | 146,855,006 |
| 2024-07-29 | 74.7 | 74.9 | 72.41 | 72.55 | -3.27% | 31,402 | 229,528,526 |
| 2024-07-26 | 75.45 | 76.46 | 74.55 | 75 | -0.09% | 21,888 | 164,538,125 |
| 2024-07-25 | 74.67 | 76.34 | 74.18 | 75.07 | -0.31% | 19,668 | 148,186,453 |
| 2024-07-24 | 76.55 | 77.09 | 75.19 | 75.3 | -1.88% | 21,963 | 166,648,567 |
| 2024-07-23 | 79.37 | 79.77 | 76.72 | 76.74 | -4.18% | 31,727 | 247,170,845 |
| 2024-07-22 | 81.49 | 81.49 | 78.85 | 80.09 | -1% | 34,716 | 276,987,348 |
| 2024-07-19 | 80 | 81.23 | 79.7 | 80.9 | +0.62% | 38,983 | 313,691,401 |
| 2024-07-18 | 75.39 | 81.05 | 74.56 | 80.4 | +6.66% | 72,164 | 567,713,352 |
| 2024-07-17 | 72.7 | 75.55 | 72.2 | 75.38 | +3.69% | 49,950 | 371,195,313 |
| 2024-07-16 | 72.63 | 73.11 | 72.19 | 72.7 | -0.27% | 17,409 | 126,584,606 |
| 2024-07-15 | 73.14 | 73.66 | 72.37 | 72.9 | -0.34% | 21,505 | 156,911,673 |
| 2024-07-12 | 73.81 | 73.87 | 72.72 | 73.15 | -0.91% | 22,431 | 164,311,929 |
| 2024-07-11 | 72.39 | 74.5 | 71.53 | 73.82 | +3.1% | 47,811 | 350,683,103 |
| 2024-07-10 | 71.59 | 72.83 | 70.5 | 71.6 | -0.15% | 38,411 | 276,148,313 |
| 2024-07-09 | 70.11 | 72.5 | 70.11 | 71.71 | +1.29% | 32,078 | 229,172,611 |
| 2024-07-08 | 73 | 73.14 | 70.59 | 70.8 | -3.03% | 35,482 | 253,461,503 |
| 2024-07-05 | 72.47 | 73.3 | 71.53 | 73.01 | +0.66% | 25,558 | 185,521,807 |
| 2024-07-04 | 74.64 | 74.85 | 72.3 | 72.53 | -2.87% | 37,199 | 271,713,080 |
| 2024-07-03 | 73.65 | 75.25 | 72.88 | 74.67 | +1.38% | 33,827 | 251,774,244 |
| 2024-07-02 | 73.61 | 74.76 | 72.76 | 73.65 | -0.28% | 30,436 | 224,836,386 |
| 2024-07-01 | 74.29 | 74.71 | 72.8 | 73.86 | -0.61% | 29,587 | 217,762,236 |
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：