股票概览
95.13
+19.15%
+15.29
85
开盘价
95.35
最高价
80.4
最低价
104,056
成交量
数据更新至: 2024-09-30
技术指标
74.82
MA5 (5日均线)
67.85
MA10 (10日均线)
65.79
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 | 85 | 95.35 | 80.4 | 95.13 | +19.15% | 104,056 | 915,986,722 |
| 2024-09-27 | 75 | 80.12 | 73 | 79.84 | +9.93% | 54,644 | 416,059,448 |
| 2024-09-26 | 63.85 | 72.63 | 63.31 | 72.63 | +15.51% | 86,229 | 586,580,798 |
| 2024-09-25 | 64.7 | 65.45 | 62.71 | 62.88 | -1.16% | 38,977 | 250,177,732 |
| 2024-09-24 | 59.8 | 63.63 | 58.22 | 63.62 | +7.89% | 45,146 | 277,596,676 |
| 2024-09-23 | 60.34 | 60.67 | 58.96 | 58.97 | -2.27% | 17,747 | 105,560,920 |
| 2024-09-20 | 62.88 | 63.15 | 59.81 | 60.34 | -4.12% | 20,726 | 126,325,406 |
| 2024-09-19 | 61.58 | 64.1 | 61.16 | 62.93 | +2.44% | 21,364 | 134,200,008 |
| 2024-09-18 | 60.99 | 61.95 | 59.81 | 61.43 | +1.1% | 14,177 | 85,964,780 |
| 2024-09-13 | 63.13 | 63.31 | 60.7 | 60.76 | -3.75% | 18,063 | 111,246,289 |
| 2024-09-12 | 64.56 | 65.1 | 62.9 | 63.13 | -1.97% | 13,862 | 88,788,786 |
| 2024-09-11 | 63.62 | 64.52 | 63.18 | 64.4 | +0.81% | 14,219 | 91,113,839 |
| 2024-09-10 | 62.75 | 64.68 | 61.81 | 63.88 | +1.95% | 19,731 | 124,390,338 |
| 2024-09-09 | 61.5 | 63.83 | 61 | 62.66 | 0% | 16,112 | 101,040,959 |
| 2024-09-06 | 65.6 | 65.6 | 62.62 | 62.66 | -3.66% | 18,433 | 117,156,918 |
| 2024-09-05 | 64.9 | 67.13 | 64.51 | 65.04 | +0.92% | 25,416 | 167,511,312 |
| 2024-09-04 | 63.69 | 65.58 | 63.01 | 64.45 | +0.72% | 21,925 | 141,330,418 |
| 2024-09-03 | 62.33 | 65.8 | 62.03 | 63.99 | +2.8% | 27,132 | 174,490,897 |
| 2024-09-02 | 64 | 64.7 | 61.8 | 62.25 | -3.99% | 29,344 | 184,597,817 |
| 2024-08-30 | 64.22 | 65.8 | 63.55 | 64.84 | +0.84% | 36,456 | 236,738,597 |
| 2024-08-29 | 61.44 | 65.2 | 61.38 | 64.3 | +4.08% | 28,124 | 178,706,163 |
| 2024-08-28 | 59.8 | 62.85 | 59.8 | 61.78 | +3.02% | 31,907 | 196,849,957 |
| 2024-08-27 | 61.6 | 62.1 | 59.88 | 59.97 | -2.73% | 22,445 | 135,882,846 |
| 2024-08-26 | 61.5 | 62.54 | 60.87 | 61.65 | +1.03% | 21,543 | 132,745,371 |
| 2024-08-23 | 62.07 | 62.46 | 60.84 | 61.02 | -0.78% | 27,024 | 165,915,255 |
| 2024-08-22 | 65.83 | 66.29 | 61.4 | 61.5 | -6.53% | 38,372 | 241,836,692 |
| 2024-08-21 | 65.5 | 67.48 | 65.28 | 65.8 | +0.38% | 18,126 | 120,064,190 |
| 2024-08-20 | 67.75 | 68.09 | 65.24 | 65.55 | -3.46% | 26,289 | 174,351,723 |
| 2024-08-19 | 70 | 71.39 | 67.71 | 67.9 | -3% | 24,923 | 172,875,172 |
| 2024-08-16 | 71.51 | 72 | 69.92 | 70 | -1.66% | 18,951 | 134,578,170 |
| 2024-08-15 | 69.59 | 73.11 | 69.31 | 71.18 | +1.83% | 31,432 | 224,776,879 |
| 2024-08-14 | 70.8 | 71.53 | 68.99 | 69.9 | -1.4% | 20,943 | 146,760,804 |
| 2024-08-13 | 71 | 72.31 | 70.06 | 70.89 | -0.15% | 21,406 | 152,542,776 |
| 2024-08-12 | 71.06 | 71.88 | 70.33 | 71 | -0.2% | 13,630 | 96,940,191 |
| 2024-08-09 | 73.59 | 73.88 | 71.03 | 71.14 | -2.4% | 17,277 | 125,047,472 |
| 2024-08-08 | 74.52 | 74.93 | 71.67 | 72.89 | -3.07% | 32,560 | 236,951,617 |
| 2024-08-07 | 77.41 | 78.32 | 75 | 75.2 | -1.84% | 24,879 | 189,921,563 |
| 2024-08-06 | 77.78 | 78.5 | 75.26 | 76.61 | +1.58% | 24,701 | 188,980,045 |
| 2024-08-05 | 76.5 | 79.64 | 75.4 | 75.42 | -1.91% | 38,411 | 297,753,013 |
| 2024-08-02 | 78.98 | 79.85 | 76.63 | 76.89 | -3.65% | 34,920 | 273,117,568 |
| 2024-08-01 | 78.94 | 81.36 | 77.68 | 79.8 | +0.62% | 59,095 | 469,181,021 |
| 2024-07-31 | 70.66 | 79.77 | 70.5 | 79.31 | +11.47% | 65,642 | 502,050,869 |
| 2024-07-30 | 68.82 | 72 | 68.04 | 71.15 | +2.83% | 24,228 | 170,925,182 |
| 2024-07-29 | 70.64 | 70.9 | 68.82 | 69.19 | -1.55% | 13,294 | 92,378,835 |
| 2024-07-26 | 68.96 | 70.82 | 68.51 | 70.28 | +1.74% | 21,293 | 148,716,211 |
| 2024-07-25 | 67.61 | 70.44 | 67.49 | 69.08 | +1.45% | 21,932 | 151,358,398 |
| 2024-07-24 | 69.88 | 70.58 | 68.02 | 68.09 | -2.71% | 21,740 | 149,991,017 |
| 2024-07-23 | 74.42 | 74.49 | 69.99 | 69.99 | -4.12% | 26,428 | 190,204,307 |
| 2024-07-22 | 74.39 | 74.67 | 72.29 | 73 | -0.68% | 23,053 | 169,179,103 |
| 2024-07-19 | 71.34 | 74.66 | 70.85 | 73.5 | +2.51% | 30,410 | 221,920,377 |
| 2024-07-18 | 70.91 | 72.13 | 69.79 | 71.7 | +0.43% | 24,598 | 174,441,795 |
| 2024-07-17 | 72.97 | 73 | 70.7 | 71.39 | -0.89% | 16,884 | 120,911,782 |
| 2024-07-16 | 70.87 | 72.79 | 70.29 | 72.03 | +1.58% | 20,902 | 149,368,900 |
| 2024-07-15 | 72.5 | 73.15 | 70.85 | 70.91 | -3.23% | 27,615 | 197,684,614 |
| 2024-07-12 | 75.81 | 76.35 | 73.12 | 73.28 | -3.34% | 22,795 | 168,477,303 |
| 2024-07-11 | 75.6 | 77.29 | 75.2 | 75.81 | +1.76% | 27,790 | 211,616,203 |
| 2024-07-10 | 72.39 | 75.24 | 71.85 | 74.5 | +2.62% | 33,706 | 250,707,375 |
| 2024-07-09 | 72.22 | 73 | 70.81 | 72.6 | +0.86% | 31,233 | 224,710,958 |
| 2024-07-08 | 74.52 | 74.64 | 71.68 | 71.98 | -2.99% | 25,317 | 183,918,773 |
| 2024-07-05 | 76.18 | 76.18 | 73.07 | 74.2 | -2.2% | 34,689 | 257,576,785 |
| 2024-07-04 | 77.66 | 78.86 | 75.66 | 75.87 | -0.78% | 27,806 | 214,933,378 |
| 2024-07-03 | 78.58 | 78.98 | 76.01 | 76.47 | -1.42% | 27,500 | 212,354,964 |
| 2024-07-02 | 81 | 82.4 | 77 | 77.57 | -3.69% | 29,685 | 233,768,877 |
| 2024-07-01 | 82.98 | 82.99 | 79.24 | 80.54 | -1.9% | 24,604 | 198,167,955 |
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：