股票概览
81.87
+9.35%
+7
75.18
开盘价
82.27
最高价
75.18
最低价
128,842
成交量
数据更新至: 2024-09-30
技术指标
74.32
MA5 (5日均线)
71.81
MA10 (10日均线)
70.42
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 | 75.18 | 82.27 | 75.18 | 81.87 | +9.35% | 128,842 | 1,023,465,524 |
| 2024-09-27 | 73.5 | 75.35 | 73 | 74.87 | +2.51% | 42,470 | 315,510,615 |
| 2024-09-26 | 70.7 | 73.11 | 70.57 | 73.04 | +3.31% | 42,164 | 303,719,930 |
| 2024-09-25 | 71.5 | 72.88 | 70.58 | 70.7 | -0.6% | 36,986 | 265,589,825 |
| 2024-09-24 | 69.47 | 71.46 | 69.24 | 71.13 | +2.73% | 33,514 | 236,717,767 |
| 2024-09-23 | 70.6 | 70.85 | 69 | 69.24 | -1.93% | 17,395 | 121,297,701 |
| 2024-09-20 | 69.96 | 70.6 | 69.42 | 70.6 | +0.86% | 19,875 | 139,192,004 |
| 2024-09-19 | 68.6 | 70.41 | 68.21 | 70 | +2.03% | 23,485 | 163,548,226 |
| 2024-09-18 | 68.36 | 68.98 | 67.63 | 68.61 | +0.91% | 14,641 | 100,406,940 |
| 2024-09-13 | 68.35 | 68.66 | 67.8 | 67.99 | -0.03% | 12,991 | 88,515,814 |
| 2024-09-12 | 68.95 | 69.76 | 68 | 68.01 | -1.26% | 12,910 | 88,911,019 |
| 2024-09-11 | 68.39 | 69.22 | 68.31 | 68.88 | +0.26% | 12,060 | 83,095,019 |
| 2024-09-10 | 67.91 | 69 | 66.75 | 68.7 | +1.51% | 23,115 | 156,428,128 |
| 2024-09-09 | 68.48 | 68.99 | 67.46 | 67.68 | -1.15% | 16,782 | 114,216,325 |
| 2024-09-06 | 69.22 | 69.4 | 68.41 | 68.47 | -1.08% | 12,172 | 83,682,800 |
| 2024-09-05 | 68.7 | 69.65 | 68.33 | 69.22 | +0.93% | 19,810 | 136,907,589 |
| 2024-09-04 | 69.6 | 70.49 | 67.8 | 68.58 | -2.08% | 27,575 | 190,401,807 |
| 2024-09-03 | 69.5 | 70.6 | 69.47 | 70.04 | +0.27% | 15,060 | 105,503,622 |
| 2024-09-02 | 70.8 | 71.33 | 69.5 | 69.85 | -1.61% | 20,109 | 141,137,073 |
| 2024-08-30 | 70.35 | 70.99 | 70.01 | 70.99 | +1.02% | 29,721 | 209,852,691 |
| 2024-08-29 | 70.19 | 70.98 | 69.8 | 70.27 | -0.37% | 21,661 | 152,656,016 |
| 2024-08-28 | 69.6 | 70.78 | 68.67 | 70.53 | +0.46% | 28,996 | 202,140,563 |
| 2024-08-27 | 71.05 | 72.4 | 69.81 | 70.21 | -3.44% | 49,610 | 351,966,265 |
| 2024-08-26 | 70.18 | 76.98 | 69.51 | 72.71 | +3.9% | 91,719 | 674,105,238 |
| 2024-08-23 | 68.09 | 70.5 | 67.88 | 69.98 | +1.66% | 25,905 | 180,484,535 |
| 2024-08-22 | 69.15 | 69.48 | 67.4 | 68.84 | -0.51% | 22,683 | 155,133,870 |
| 2024-08-21 | 68.84 | 70.15 | 68.44 | 69.19 | 0% | 18,654 | 129,600,714 |
| 2024-08-20 | 69.69 | 69.96 | 68.38 | 69.19 | -0.01% | 19,252 | 132,824,285 |
| 2024-08-19 | 70.38 | 71.45 | 69.2 | 69.2 | -1.68% | 27,540 | 192,782,629 |
| 2024-08-16 | 68.63 | 70.66 | 68.17 | 70.38 | +1.88% | 39,494 | 275,521,997 |
| 2024-08-15 | 65.6 | 70.1 | 65.5 | 69.08 | +4.67% | 48,827 | 331,661,193 |
| 2024-08-14 | 68.26 | 68.33 | 66 | 66 | -3.21% | 46,696 | 312,357,277 |
| 2024-08-13 | 70.98 | 73.32 | 67.59 | 68.19 | +0.84% | 73,036 | 514,376,590 |
| 2024-08-12 | 67.2 | 68.08 | 66.61 | 67.62 | +0.73% | 15,066 | 101,836,532 |
| 2024-08-09 | 67.76 | 68.4 | 66.68 | 67.13 | -0.77% | 19,369 | 130,127,944 |
| 2024-08-08 | 68.28 | 68.79 | 67.65 | 67.65 | -1.15% | 16,984 | 115,677,560 |
| 2024-08-07 | 68.21 | 68.8 | 67.8 | 68.44 | -0.58% | 20,369 | 139,173,089 |
| 2024-08-06 | 67.38 | 68.86 | 67.1 | 68.84 | +2.68% | 30,637 | 208,514,837 |
| 2024-08-05 | 67.2 | 68.65 | 66.78 | 67.04 | -1.3% | 26,526 | 179,086,681 |
| 2024-08-02 | 67.88 | 69.25 | 67 | 67.92 | -0.1% | 23,683 | 161,811,783 |
| 2024-08-01 | 68.6 | 69 | 67.79 | 67.99 | -1.31% | 22,447 | 152,978,322 |
| 2024-07-31 | 66.5 | 69.28 | 66.5 | 68.89 | +3.01% | 39,777 | 271,357,600 |
| 2024-07-30 | 66.18 | 67.3 | 65.8 | 66.88 | +1.06% | 24,846 | 165,429,115 |
| 2024-07-29 | 65.8 | 66.88 | 65.45 | 66.18 | +0.36% | 21,113 | 139,526,373 |
| 2024-07-26 | 67.23 | 67.59 | 65.53 | 65.94 | -2.15% | 37,284 | 247,208,830 |
| 2024-07-25 | 68.02 | 68.84 | 67.36 | 67.39 | -1.72% | 28,828 | 196,151,321 |
| 2024-07-24 | 68.04 | 69.42 | 65.64 | 68.57 | +0.28% | 62,995 | 426,727,038 |
| 2024-07-23 | 73.6 | 73.6 | 68.1 | 68.38 | -7.39% | 77,083 | 544,071,141 |
| 2024-07-22 | 74.28 | 74.5 | 73.06 | 73.84 | -0.51% | 32,069 | 236,730,652 |
| 2024-07-19 | 73.4 | 74.83 | 73 | 74.22 | +1.13% | 42,926 | 317,489,043 |
| 2024-07-18 | 73.01 | 73.94 | 72.66 | 73.39 | -0.42% | 44,489 | 325,220,304 |
| 2024-07-17 | 69.9 | 75.58 | 69.61 | 73.7 | +5.23% | 87,267 | 640,794,216 |
| 2024-07-16 | 68.7 | 70.15 | 67.77 | 70.04 | +1.95% | 53,975 | 374,236,140 |
| 2024-07-15 | 65.57 | 70.16 | 65.08 | 68.7 | +4.06% | 65,404 | 444,638,147 |
| 2024-07-12 | 65.7 | 66.38 | 65.51 | 66.02 | +0.11% | 16,995 | 111,948,871 |
| 2024-07-11 | 66.5 | 66.69 | 65.61 | 65.95 | +0.55% | 28,126 | 186,017,417 |
| 2024-07-10 | 65.35 | 66.28 | 65.35 | 65.59 | -0.06% | 13,630 | 89,655,860 |
| 2024-07-09 | 65.18 | 65.86 | 64.65 | 65.63 | +0.51% | 17,100 | 111,924,143 |
| 2024-07-08 | 65.95 | 66.3 | 65.21 | 65.3 | -0.99% | 15,163 | 99,473,926 |
| 2024-07-05 | 64.91 | 66.14 | 64.14 | 65.95 | +1.31% | 21,621 | 141,343,733 |
| 2024-07-04 | 65.68 | 65.85 | 65.1 | 65.1 | -0.99% | 15,283 | 99,893,036 |
| 2024-07-03 | 65.56 | 65.91 | 65.08 | 65.75 | +0.08% | 12,726 | 83,461,468 |
| 2024-07-02 | 65.44 | 66.37 | 64.95 | 65.7 | +0.24% | 15,845 | 103,950,700 |
| 2024-07-01 | 65.66 | 65.92 | 64.77 | 65.54 | -0.52% | 16,648 | 108,796,881 |
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：