股票概览
113
+18.97%
+18.02
100
开盘价
113.05
最高价
98.5
最低价
81,771
成交量
数据更新至: 2024-09-30
技术指标
93.13
MA5 (5日均线)
86.68
MA10 (10日均线)
84.52
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 | 100 | 113.05 | 98.5 | 113 | +18.97% | 81,771 | 861,804,176 |
| 2024-09-27 | 90.59 | 96.68 | 90.59 | 94.98 | +6.58% | 26,119 | 244,737,359 |
| 2024-09-26 | 84.27 | 89.16 | 83.67 | 89.12 | +5.58% | 25,893 | 223,111,519 |
| 2024-09-25 | 85.13 | 87 | 84.3 | 84.41 | +0.34% | 22,208 | 190,375,722 |
| 2024-09-24 | 80.48 | 84.15 | 79.96 | 84.12 | +5.4% | 20,228 | 166,546,083 |
| 2024-09-23 | 80.07 | 80.87 | 79.34 | 79.81 | -0.3% | 7,986 | 63,841,664 |
| 2024-09-20 | 80.98 | 81 | 79.58 | 80.05 | -0.89% | 10,867 | 86,913,987 |
| 2024-09-19 | 80.4 | 82.48 | 79.5 | 80.77 | +1.15% | 13,599 | 110,217,645 |
| 2024-09-18 | 80.7 | 81 | 79.28 | 79.85 | -1.07% | 8,427 | 67,360,705 |
| 2024-09-13 | 83.12 | 83.59 | 80.61 | 80.71 | -3.05% | 13,949 | 113,804,652 |
| 2024-09-12 | 83.5 | 84.3 | 83.13 | 83.25 | -0.2% | 11,212 | 93,871,117 |
| 2024-09-11 | 81.31 | 84.14 | 81.31 | 83.42 | +1.91% | 15,425 | 128,151,741 |
| 2024-09-10 | 80 | 82.26 | 79.8 | 81.86 | +2.22% | 11,802 | 95,584,444 |
| 2024-09-09 | 80.63 | 81.37 | 79.63 | 80.08 | -0.58% | 10,962 | 88,029,817 |
| 2024-09-06 | 82.25 | 82.25 | 80.5 | 80.55 | -1.98% | 11,189 | 90,827,303 |
| 2024-09-05 | 81.47 | 82.86 | 81.47 | 82.18 | +0.66% | 11,141 | 91,564,337 |
| 2024-09-04 | 82.16 | 83.3 | 81.59 | 81.64 | -0.63% | 15,063 | 124,123,128 |
| 2024-09-03 | 82.82 | 83.67 | 82.02 | 82.16 | -0.12% | 17,290 | 143,043,575 |
| 2024-09-02 | 86.1 | 86.24 | 82.26 | 82.26 | -4.63% | 25,149 | 210,603,316 |
| 2024-08-30 | 85.27 | 87.82 | 85.27 | 86.25 | +1.16% | 24,508 | 212,441,786 |
| 2024-08-29 | 82.44 | 85.98 | 82.44 | 85.26 | +2.98% | 22,512 | 190,894,953 |
| 2024-08-28 | 83 | 83.66 | 82.23 | 82.79 | -0.44% | 15,745 | 130,426,235 |
| 2024-08-27 | 81.5 | 84.23 | 80.58 | 83.16 | +1.41% | 26,267 | 217,503,288 |
| 2024-08-26 | 81.51 | 83.5 | 80.3 | 82 | +1.23% | 21,251 | 173,769,190 |
| 2024-08-23 | 79.98 | 81.69 | 79.66 | 81 | +0.91% | 15,274 | 123,713,965 |
| 2024-08-22 | 81.49 | 81.57 | 78.62 | 80.27 | -1.3% | 38,584 | 307,070,932 |
| 2024-08-21 | 83 | 84.13 | 80.53 | 81.33 | -2.31% | 40,448 | 331,219,776 |
| 2024-08-20 | 89 | 89.5 | 82.01 | 83.25 | -13.89% | 77,488 | 657,874,867 |
| 2024-08-19 | 95.6 | 97.57 | 95.36 | 96.68 | +1.12% | 9,022 | 87,114,501 |
| 2024-08-16 | 95.8 | 96.2 | 94.8 | 95.61 | +0.01% | 6,437 | 61,541,624 |
| 2024-08-15 | 95.4 | 96.92 | 94.83 | 95.6 | +0.29% | 9,902 | 94,892,654 |
| 2024-08-14 | 96.93 | 96.93 | 95.2 | 95.32 | -1.72% | 8,265 | 79,085,086 |
| 2024-08-13 | 96.48 | 97.05 | 95.58 | 96.99 | +0.49% | 9,078 | 87,456,265 |
| 2024-08-12 | 97.6 | 98.68 | 96.12 | 96.52 | -1.4% | 15,237 | 148,101,390 |
| 2024-08-09 | 99.07 | 100.47 | 97.77 | 97.89 | -1.13% | 11,473 | 113,460,507 |
| 2024-08-08 | 97.8 | 100.43 | 97.61 | 99.01 | +0.96% | 13,600 | 134,666,839 |
| 2024-08-07 | 98.58 | 99.09 | 97.53 | 98.07 | -0.94% | 9,877 | 97,093,594 |
| 2024-08-06 | 98.44 | 100.11 | 97.9 | 99 | +1.23% | 12,770 | 126,116,603 |
| 2024-08-05 | 97.48 | 100.3 | 97.02 | 97.8 | -0.2% | 16,926 | 167,045,000 |
| 2024-08-02 | 98.17 | 101.28 | 97.62 | 98 | -0.9% | 19,635 | 194,817,936 |
| 2024-08-01 | 99.98 | 101.28 | 98.03 | 98.89 | -1.09% | 13,855 | 137,500,777 |
| 2024-07-31 | 95.1 | 100.16 | 94.38 | 99.98 | +5.19% | 22,332 | 219,837,770 |
| 2024-07-30 | 94.37 | 96.2 | 93.6 | 95.05 | +0.72% | 10,909 | 103,625,198 |
| 2024-07-29 | 96.5 | 96.55 | 94.09 | 94.37 | -1.98% | 8,881 | 84,334,760 |
| 2024-07-26 | 96.19 | 97.58 | 95.36 | 96.28 | -0.22% | 9,881 | 95,296,095 |
| 2024-07-25 | 93.8 | 97.3 | 93.57 | 96.49 | +1.84% | 11,898 | 114,138,877 |
| 2024-07-24 | 95.5 | 96.62 | 94.37 | 94.75 | -0.5% | 13,306 | 126,849,746 |
| 2024-07-23 | 98.9 | 99.96 | 95.2 | 95.23 | -3.95% | 17,162 | 166,273,544 |
| 2024-07-22 | 96.94 | 100.16 | 96.55 | 99.15 | +2.32% | 21,373 | 211,226,145 |
| 2024-07-19 | 95.99 | 97.98 | 95.26 | 96.9 | +0.59% | 16,905 | 163,707,492 |
| 2024-07-18 | 94.6 | 96.5 | 94.37 | 96.33 | +1.03% | 15,453 | 147,636,568 |
| 2024-07-17 | 92.98 | 95.99 | 92.8 | 95.35 | +2.52% | 19,981 | 189,107,702 |
| 2024-07-16 | 92.5 | 93.16 | 92 | 93.01 | +0.43% | 12,718 | 117,714,363 |
| 2024-07-15 | 95.3 | 95.85 | 92.47 | 92.61 | -3.01% | 18,737 | 175,658,396 |
| 2024-07-12 | 95 | 96.2 | 93.88 | 95.48 | -0.21% | 20,565 | 195,720,482 |
| 2024-07-11 | 96.47 | 96.87 | 93.95 | 95.68 | +0.72% | 31,123 | 297,462,298 |
| 2024-07-10 | 102.4 | 102.4 | 92.8 | 95 | -7.39% | 63,300 | 609,401,485 |
| 2024-07-09 | 101.41 | 102.95 | 100.65 | 102.58 | +1.35% | 21,070 | 214,588,373 |
| 2024-07-08 | 102.94 | 102.94 | 100.42 | 101.21 | -1.86% | 17,748 | 179,843,988 |
| 2024-07-05 | 99.8 | 103.94 | 98.6 | 103.13 | +3.19% | 26,102 | 264,749,400 |
| 2024-07-04 | 101.01 | 103.21 | 99.31 | 99.94 | -1.3% | 22,984 | 231,677,925 |
| 2024-07-03 | 102.81 | 103.12 | 99.59 | 101.26 | -2% | 29,082 | 295,103,269 |
| 2024-07-02 | 109.02 | 110.48 | 101.5 | 103.33 | +5.65% | 66,054 | 691,970,016 |
| 2024-07-01 | 97.57 | 98.46 | 94.83 | 97.8 | -0.25% | 20,609 | 198,697,779 |
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：