股票概览
140.01
+16.71%
+20.05
126.7
开盘价
141.8
最高价
123
最低价
44,050
成交量
数据更新至: 2024-09-30
技术指标
117.66
MA5 (5日均线)
111.67
MA10 (10日均线)
109.80
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 | 126.7 | 141.8 | 123 | 140.01 | +16.71% | 44,050 | 586,530,169 |
| 2024-09-27 | 114.5 | 120 | 113 | 119.96 | +7.12% | 12,820 | 148,946,846 |
| 2024-09-26 | 107 | 111.99 | 104.69 | 111.99 | +4.85% | 22,547 | 243,924,962 |
| 2024-09-25 | 110.5 | 112.66 | 106.58 | 106.81 | -2.47% | 17,040 | 186,332,783 |
| 2024-09-24 | 105.8 | 110 | 103.77 | 109.52 | +4.26% | 12,945 | 139,387,890 |
| 2024-09-23 | 105.97 | 107.74 | 103.3 | 105.05 | -1.2% | 7,771 | 81,659,427 |
| 2024-09-20 | 106.86 | 107.27 | 104.5 | 106.33 | -0.5% | 7,874 | 83,393,918 |
| 2024-09-19 | 106.53 | 110.5 | 105.36 | 106.86 | +0.45% | 11,075 | 119,657,613 |
| 2024-09-18 | 103.9 | 106.87 | 103.9 | 106.38 | +2.49% | 7,491 | 79,137,307 |
| 2024-09-13 | 107.53 | 107.53 | 103.58 | 103.8 | -2.32% | 7,790 | 81,929,562 |
| 2024-09-12 | 107.57 | 107.98 | 106.01 | 106.27 | -0.2% | 6,669 | 71,255,855 |
| 2024-09-11 | 105.08 | 107.85 | 105 | 106.48 | +0.11% | 5,916 | 63,128,775 |
| 2024-09-10 | 104.6 | 107.2 | 103.88 | 106.36 | +1.3% | 7,822 | 82,452,986 |
| 2024-09-09 | 105 | 110 | 103.6 | 105 | -0.94% | 9,289 | 97,510,941 |
| 2024-09-06 | 108.9 | 108.9 | 105.56 | 106 | -2.2% | 5,584 | 59,646,412 |
| 2024-09-05 | 110.23 | 110.7 | 108.12 | 108.38 | -1.06% | 5,887 | 64,250,059 |
| 2024-09-04 | 108.97 | 110.97 | 108.5 | 109.54 | +0.05% | 6,400 | 70,227,794 |
| 2024-09-03 | 109 | 111.29 | 108 | 109.49 | +0.18% | 10,408 | 114,576,039 |
| 2024-09-02 | 111.66 | 113.31 | 109.21 | 109.29 | -2.9% | 13,796 | 153,126,457 |
| 2024-08-30 | 109.06 | 114.5 | 109.03 | 112.55 | +2.24% | 19,669 | 221,072,910 |
| 2024-08-29 | 107.5 | 111.11 | 106 | 110.08 | +2.19% | 13,473 | 147,646,770 |
| 2024-08-28 | 106.88 | 108.11 | 105.58 | 107.72 | +1.35% | 12,316 | 131,922,159 |
| 2024-08-27 | 101.66 | 107.36 | 101.58 | 106.28 | +3.89% | 21,709 | 229,270,435 |
| 2024-08-26 | 100 | 105.21 | 100 | 102.3 | +4.23% | 19,416 | 199,098,647 |
| 2024-08-23 | 99.29 | 99.29 | 96.28 | 98.15 | -0.71% | 9,424 | 91,973,221 |
| 2024-08-22 | 99.66 | 100.45 | 98.4 | 98.85 | -1.04% | 9,352 | 92,763,101 |
| 2024-08-21 | 100.49 | 101.22 | 99.51 | 99.89 | -0.65% | 6,979 | 69,884,999 |
| 2024-08-20 | 102.04 | 102.82 | 99.67 | 100.54 | -1.28% | 10,422 | 104,585,362 |
| 2024-08-19 | 102.1 | 104.08 | 100.65 | 101.84 | -0.55% | 7,722 | 79,170,592 |
| 2024-08-16 | 103.1 | 104.43 | 102.32 | 102.4 | -0.92% | 7,507 | 77,369,568 |
| 2024-08-15 | 102.36 | 104.65 | 101.39 | 103.35 | +1.22% | 12,722 | 131,274,848 |
| 2024-08-14 | 108.56 | 108.56 | 102.02 | 102.1 | -5.29% | 19,074 | 198,163,238 |
| 2024-08-13 | 107 | 109.13 | 105.72 | 107.8 | +0.56% | 8,677 | 93,126,390 |
| 2024-08-12 | 106.37 | 107.48 | 104.5 | 107.2 | +0.78% | 11,368 | 121,216,734 |
| 2024-08-09 | 112 | 112.3 | 106.27 | 106.37 | -1.49% | 13,813 | 149,495,507 |
| 2024-08-08 | 105.68 | 109.99 | 105.02 | 107.98 | +1.46% | 17,788 | 190,949,393 |
| 2024-08-07 | 107.51 | 108.46 | 106.37 | 106.43 | -1.45% | 9,833 | 105,429,451 |
| 2024-08-06 | 107 | 108.54 | 105.22 | 108 | +2.42% | 14,019 | 150,016,691 |
| 2024-08-05 | 109.21 | 111.5 | 104.98 | 105.45 | -4.4% | 16,019 | 171,907,281 |
| 2024-08-02 | 113.55 | 115.56 | 109.73 | 110.3 | -4.17% | 12,474 | 140,026,738 |
| 2024-08-01 | 115.76 | 116.84 | 113.41 | 115.1 | +0.13% | 14,722 | 169,709,006 |
| 2024-07-31 | 106.51 | 115 | 106.51 | 114.95 | +7.23% | 18,800 | 210,221,099 |
| 2024-07-30 | 106.57 | 109.67 | 104.1 | 107.2 | +0.66% | 15,444 | 165,254,865 |
| 2024-07-29 | 108.52 | 109.45 | 106.1 | 106.5 | -1.84% | 10,380 | 111,416,939 |
| 2024-07-26 | 106.87 | 109.7 | 105.18 | 108.5 | +2.15% | 10,412 | 112,116,836 |
| 2024-07-25 | 107.61 | 108.83 | 105.8 | 106.22 | -2.07% | 12,268 | 131,201,475 |
| 2024-07-24 | 110 | 111.5 | 108.02 | 108.46 | -1.85% | 12,238 | 133,885,281 |
| 2024-07-23 | 120.22 | 120.29 | 110.5 | 110.5 | -8.05% | 27,708 | 315,075,140 |
| 2024-07-22 | 123.7 | 124.21 | 120.03 | 120.17 | -2.22% | 15,567 | 189,507,424 |
| 2024-07-19 | 122.83 | 125.8 | 120.7 | 122.9 | -0.49% | 19,725 | 243,470,616 |
| 2024-07-18 | 120.75 | 124.88 | 119.77 | 123.51 | +1.3% | 20,048 | 245,334,005 |
| 2024-07-17 | 120.27 | 123.2 | 118.7 | 121.92 | +0.36% | 14,005 | 170,157,528 |
| 2024-07-16 | 118.92 | 121.93 | 118.11 | 121.48 | +1.66% | 12,341 | 148,466,217 |
| 2024-07-15 | 117.5 | 122 | 117.5 | 119.5 | +2.62% | 16,879 | 202,658,052 |
| 2024-07-12 | 112 | 118.38 | 110.5 | 116.45 | +3.25% | 19,016 | 219,262,803 |
| 2024-07-11 | 114.02 | 118.18 | 112.5 | 112.78 | -0.19% | 31,529 | 361,385,341 |
| 2024-07-10 | 124.6 | 124.7 | 110 | 113 | -9.12% | 39,978 | 462,706,072 |
| 2024-07-09 | 120.2 | 125.15 | 120.15 | 124.34 | +2.09% | 15,336 | 189,085,573 |
| 2024-07-08 | 122.43 | 124.68 | 121.43 | 121.8 | -0.51% | 10,811 | 133,065,222 |
| 2024-07-05 | 121.51 | 123.34 | 117.89 | 122.43 | +0.35% | 15,310 | 183,839,194 |
| 2024-07-04 | 123.61 | 124.99 | 121.74 | 122 | -1.77% | 8,922 | 109,663,786 |
| 2024-07-03 | 122.27 | 126.28 | 121.23 | 124.2 | +1.6% | 10,225 | 126,841,743 |
| 2024-07-02 | 123.66 | 124.88 | 121.8 | 122.25 | -1.01% | 8,869 | 109,085,408 |
| 2024-07-01 | 126.23 | 126.74 | 121.44 | 123.5 | -1.83% | 12,508 | 154,268,766 |
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：