股票概览
117.06
+15.96%
+16.11
109.4
开盘价
117.98
最高价
104.36
最低价
40,723
成交量
数据更新至: 2024-09-30
技术指标
99.63
MA5 (5日均线)
94.97
MA10 (10日均线)
94.90
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 | 109.4 | 117.98 | 104.36 | 117.06 | +15.96% | 40,723 | 454,732,394 |
| 2024-09-27 | 98 | 101.5 | 96.9 | 100.95 | +4.5% | 8,610 | 85,476,816 |
| 2024-09-26 | 92.1 | 96.6 | 91.07 | 96.6 | +5.6% | 18,875 | 177,989,035 |
| 2024-09-25 | 92.5 | 95.77 | 91.48 | 91.48 | -0.64% | 24,976 | 234,018,608 |
| 2024-09-24 | 91.2 | 92.3 | 88.33 | 92.07 | +2.39% | 17,011 | 154,784,570 |
| 2024-09-23 | 89.76 | 91.59 | 88.75 | 89.92 | +0.18% | 14,106 | 126,850,927 |
| 2024-09-20 | 89.89 | 91.19 | 89.02 | 89.76 | +0.17% | 9,818 | 88,154,645 |
| 2024-09-19 | 90.68 | 91.2 | 88.59 | 89.61 | -0.87% | 12,215 | 109,372,001 |
| 2024-09-18 | 91.89 | 92.45 | 89.15 | 90.4 | -1.53% | 10,521 | 95,023,018 |
| 2024-09-13 | 91.72 | 92.53 | 90.11 | 91.8 | +0.53% | 8,595 | 78,911,289 |
| 2024-09-12 | 93.1 | 93.8 | 90.99 | 91.32 | -1.55% | 10,429 | 95,705,034 |
| 2024-09-11 | 93 | 94.55 | 92.18 | 92.76 | -1.26% | 7,441 | 69,343,246 |
| 2024-09-10 | 93.21 | 94.56 | 91.8 | 93.94 | +0.58% | 10,930 | 101,620,094 |
| 2024-09-09 | 92.27 | 94.2 | 91.81 | 93.4 | +0.76% | 10,979 | 102,339,640 |
| 2024-09-06 | 95.5 | 96 | 92.68 | 92.7 | -3% | 10,982 | 103,137,576 |
| 2024-09-05 | 96.53 | 97.66 | 95.2 | 95.57 | -0.74% | 6,852 | 65,847,404 |
| 2024-09-04 | 95.99 | 98.17 | 94.77 | 96.28 | +0.27% | 10,012 | 96,742,836 |
| 2024-09-03 | 95.89 | 98.5 | 95.85 | 96.02 | -0.46% | 10,273 | 99,319,316 |
| 2024-09-02 | 100.5 | 100.97 | 96.42 | 96.46 | -3.44% | 15,444 | 151,169,926 |
| 2024-08-30 | 95.49 | 101.21 | 95.01 | 99.9 | +4.68% | 21,969 | 218,049,204 |
| 2024-08-29 | 96.74 | 97.3 | 94.49 | 95.43 | -1.55% | 15,090 | 144,756,626 |
| 2024-08-28 | 96.1 | 97.58 | 96.1 | 96.93 | +0.23% | 6,435 | 62,328,106 |
| 2024-08-27 | 97.59 | 98.5 | 96.33 | 96.71 | -1.6% | 7,352 | 71,463,610 |
| 2024-08-26 | 99.17 | 99.9 | 97.57 | 98.28 | -1.03% | 9,119 | 89,834,729 |
| 2024-08-23 | 98.58 | 99.8 | 98.3 | 99.3 | -0.04% | 7,493 | 74,283,253 |
| 2024-08-22 | 100.31 | 100.8 | 98.02 | 99.34 | -0.77% | 11,135 | 110,298,515 |
| 2024-08-21 | 101.09 | 101.88 | 99.4 | 100.11 | -0.98% | 10,507 | 105,597,436 |
| 2024-08-20 | 102.44 | 103 | 100.15 | 101.1 | -1.46% | 11,795 | 119,653,663 |
| 2024-08-19 | 101.41 | 103.85 | 101.41 | 102.6 | +1% | 11,753 | 121,063,336 |
| 2024-08-16 | 102.53 | 104.2 | 101.49 | 101.58 | -0.93% | 10,669 | 109,303,252 |
| 2024-08-15 | 103 | 104.6 | 101.88 | 102.53 | -0.64% | 12,113 | 125,059,659 |
| 2024-08-14 | 104.14 | 104.99 | 102.79 | 103.19 | -1.26% | 9,011 | 93,573,000 |
| 2024-08-13 | 103.08 | 105.23 | 103 | 104.51 | +0.98% | 8,428 | 87,588,587 |
| 2024-08-12 | 103.91 | 105.2 | 102.32 | 103.5 | -0.49% | 12,797 | 132,663,536 |
| 2024-08-09 | 105.1 | 106.5 | 103.81 | 104.01 | -0.08% | 14,253 | 149,590,336 |
| 2024-08-08 | 100.66 | 104.8 | 100.66 | 104.09 | +2.17% | 18,059 | 186,536,028 |
| 2024-08-07 | 102 | 104.2 | 101.4 | 101.88 | -0.69% | 18,265 | 187,464,994 |
| 2024-08-06 | 104.5 | 105.1 | 101.01 | 102.59 | -0.03% | 24,075 | 245,720,599 |
| 2024-08-05 | 109.7 | 109.7 | 102.38 | 102.62 | -6.97% | 37,206 | 391,425,082 |
| 2024-08-02 | 111.48 | 114.95 | 109.51 | 110.31 | -1.99% | 22,833 | 255,204,929 |
| 2024-08-01 | 109.9 | 114.5 | 109.08 | 112.55 | +3.27% | 33,014 | 369,012,206 |
| 2024-07-31 | 106.46 | 110 | 104.74 | 108.99 | +2.99% | 33,613 | 365,191,725 |
| 2024-07-30 | 103.01 | 107.27 | 102 | 105.83 | +3.11% | 36,084 | 379,676,987 |
| 2024-07-29 | 104.51 | 105.3 | 101.49 | 102.64 | -1.93% | 23,271 | 239,690,186 |
| 2024-07-26 | 104.4 | 106.19 | 102.89 | 104.66 | -0.13% | 18,636 | 194,889,019 |
| 2024-07-25 | 106.37 | 106.37 | 102.64 | 104.8 | -0.55% | 22,005 | 228,815,978 |
| 2024-07-24 | 105 | 108.49 | 103.01 | 105.38 | -3.21% | 45,045 | 474,847,119 |
| 2024-07-23 | 111.8 | 111.99 | 108.5 | 108.87 | -2% | 19,047 | 210,080,748 |
| 2024-07-22 | 111.16 | 114.56 | 109.8 | 111.09 | -0.71% | 19,013 | 212,716,883 |
| 2024-07-19 | 107.58 | 114.86 | 107.58 | 111.88 | +3.31% | 31,375 | 351,464,243 |
| 2024-07-18 | 109 | 109.1 | 103 | 108.3 | -1.61% | 42,307 | 449,323,983 |
| 2024-07-17 | 109.9 | 112.73 | 109.86 | 110.07 | -0.89% | 21,683 | 240,940,108 |
| 2024-07-16 | 108.49 | 111.65 | 107.51 | 111.06 | +2.83% | 31,173 | 344,228,411 |
| 2024-07-15 | 103.22 | 109.79 | 103.2 | 108 | +4.62% | 34,939 | 376,388,186 |
| 2024-07-12 | 102.46 | 103.91 | 101.6 | 103.23 | -0.32% | 18,377 | 189,000,869 |
| 2024-07-11 | 102.9 | 105 | 99.99 | 103.56 | +3.88% | 34,752 | 355,347,182 |
| 2024-07-10 | 98.88 | 100.67 | 98.07 | 99.69 | +0.59% | 20,963 | 208,345,801 |
| 2024-07-09 | 95 | 99.82 | 94.38 | 99.11 | +3.6% | 30,890 | 303,754,269 |
| 2024-07-08 | 97.08 | 98.99 | 95.28 | 95.67 | -0.72% | 24,883 | 241,285,419 |
| 2024-07-05 | 95.18 | 97.33 | 93.6 | 96.36 | +0.95% | 29,417 | 280,287,338 |
| 2024-07-04 | 97.99 | 99.72 | 95.37 | 95.45 | -1.35% | 37,444 | 365,406,150 |
| 2024-07-03 | 97.39 | 98.7 | 93.9 | 96.76 | -0.24% | 35,413 | 341,559,156 |
| 2024-07-02 | 97.1 | 99.08 | 95.88 | 96.99 | -0.11% | 31,361 | 305,054,968 |
| 2024-07-01 | 99.9 | 101.88 | 94.5 | 97.1 | -1.6% | 53,618 | 523,659,624 |
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：