股票概览
76.6
+13.82%
+9.3
70.58
开盘价
77.79
最高价
67.93
最低价
66,612
成交量
数据更新至: 2024-09-30
技术指标
64.82
MA5 (5日均线)
61.67
MA10 (10日均线)
60.76
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 | 70.58 | 77.79 | 67.93 | 76.6 | +13.82% | 66,612 | 484,957,798 |
| 2024-09-27 | 63.33 | 67.35 | 62.82 | 67.3 | +7.51% | 19,133 | 123,635,264 |
| 2024-09-26 | 58.58 | 62.62 | 57.9 | 62.6 | +6.64% | 32,092 | 192,332,673 |
| 2024-09-25 | 59.84 | 60.58 | 58.4 | 58.7 | -0.34% | 27,989 | 166,664,132 |
| 2024-09-24 | 57.23 | 59.1 | 56.78 | 58.9 | +3.44% | 18,800 | 109,362,371 |
| 2024-09-23 | 57.88 | 58.45 | 56.61 | 56.94 | -1.52% | 13,734 | 78,584,833 |
| 2024-09-20 | 59.24 | 59.5 | 57.7 | 57.82 | -2.4% | 14,096 | 82,169,467 |
| 2024-09-19 | 59 | 61.45 | 58.08 | 59.24 | +1.28% | 23,823 | 142,161,603 |
| 2024-09-18 | 60 | 60.12 | 56.88 | 58.49 | -2.66% | 18,480 | 107,158,254 |
| 2024-09-13 | 60.91 | 61.47 | 59.91 | 60.09 | -1.35% | 8,195 | 49,572,487 |
| 2024-09-12 | 61.01 | 61.88 | 60.79 | 60.91 | -0.28% | 9,661 | 59,212,222 |
| 2024-09-11 | 60.07 | 61.68 | 60 | 61.08 | +1.14% | 12,647 | 77,251,277 |
| 2024-09-10 | 59.06 | 60.77 | 58.07 | 60.39 | +1.63% | 15,812 | 93,503,707 |
| 2024-09-09 | 58.66 | 60.9 | 58.54 | 59.42 | +0.75% | 13,525 | 80,956,586 |
| 2024-09-06 | 59.95 | 60.01 | 58.71 | 58.98 | -1.62% | 7,334 | 43,355,979 |
| 2024-09-05 | 59.06 | 60.55 | 58.99 | 59.95 | +1.51% | 8,237 | 49,362,363 |
| 2024-09-04 | 58.55 | 60.28 | 58.5 | 59.06 | +0.6% | 13,035 | 77,531,105 |
| 2024-09-03 | 59.19 | 59.87 | 58.4 | 58.71 | -0.83% | 14,507 | 85,635,233 |
| 2024-09-02 | 60.7 | 60.99 | 59.1 | 59.2 | -2.62% | 13,674 | 81,915,404 |
| 2024-08-30 | 60.93 | 61.94 | 60.69 | 60.79 | -0.15% | 15,884 | 97,299,461 |
| 2024-08-29 | 60.71 | 61.68 | 60.48 | 60.88 | -0.44% | 14,300 | 87,263,954 |
| 2024-08-28 | 59.45 | 61.28 | 59.45 | 61.15 | +2% | 14,672 | 89,056,649 |
| 2024-08-27 | 59.07 | 60.76 | 58.62 | 59.95 | +1.42% | 15,262 | 91,543,935 |
| 2024-08-26 | 56.42 | 59.69 | 56.31 | 59.11 | +4.43% | 23,030 | 135,392,741 |
| 2024-08-23 | 56.78 | 58.5 | 55.38 | 56.6 | -1.72% | 20,548 | 116,667,784 |
| 2024-08-22 | 57.71 | 58.19 | 57.35 | 57.59 | -0.19% | 11,165 | 64,374,410 |
| 2024-08-21 | 56.01 | 57.96 | 55.9 | 57.7 | +1.89% | 12,153 | 69,215,979 |
| 2024-08-20 | 58.51 | 58.54 | 55.62 | 56.63 | -3.33% | 27,210 | 153,038,995 |
| 2024-08-19 | 59.44 | 59.82 | 58.58 | 58.58 | -1.31% | 9,446 | 55,834,549 |
| 2024-08-16 | 60.02 | 60.08 | 58.84 | 59.36 | -1.07% | 7,155 | 42,513,108 |
| 2024-08-15 | 59.69 | 61.19 | 59.24 | 60 | +0.76% | 10,524 | 63,215,334 |
| 2024-08-14 | 61.57 | 61.59 | 59.41 | 59.55 | -3.25% | 8,876 | 53,342,587 |
| 2024-08-13 | 62 | 62 | 60.66 | 61.55 | -0.77% | 8,237 | 50,398,768 |
| 2024-08-12 | 61.66 | 62.63 | 61.13 | 62.03 | +0.45% | 9,511 | 58,964,347 |
| 2024-08-09 | 61.9 | 62.97 | 61.71 | 61.75 | +0.62% | 18,088 | 112,603,930 |
| 2024-08-08 | 61.03 | 61.95 | 60.6 | 61.37 | +0.34% | 9,678 | 59,429,495 |
| 2024-08-07 | 61.3 | 61.7 | 60.53 | 61.16 | -0.55% | 10,204 | 62,332,116 |
| 2024-08-06 | 60.5 | 61.92 | 60.5 | 61.5 | +2.41% | 16,150 | 98,639,570 |
| 2024-08-05 | 59.5 | 62.42 | 59.05 | 60.05 | +0.98% | 27,513 | 167,791,762 |
| 2024-08-02 | 59.45 | 61.8 | 59.33 | 59.47 | -0.68% | 19,814 | 119,795,630 |
| 2024-08-01 | 60.5 | 61.24 | 59.41 | 59.88 | -1.51% | 17,871 | 107,142,883 |
| 2024-07-31 | 58.01 | 60.86 | 56.86 | 60.8 | +4.45% | 24,030 | 142,777,807 |
| 2024-07-30 | 58.8 | 59.43 | 57.89 | 58.21 | -1.19% | 13,204 | 76,929,250 |
| 2024-07-29 | 61 | 61.05 | 58.89 | 58.91 | -3.41% | 14,093 | 83,951,309 |
| 2024-07-26 | 61.03 | 61.95 | 60.41 | 60.99 | -0.07% | 11,726 | 71,520,641 |
| 2024-07-25 | 60.76 | 62.25 | 60.2 | 61.03 | +0.44% | 9,300 | 57,018,091 |
| 2024-07-24 | 62.25 | 62.52 | 60.61 | 60.76 | -2.28% | 11,301 | 69,163,988 |
| 2024-07-23 | 64.88 | 65.5 | 62.02 | 62.18 | -4.16% | 13,683 | 86,602,909 |
| 2024-07-22 | 65.33 | 66.66 | 64.09 | 64.88 | -0.69% | 14,464 | 94,143,410 |
| 2024-07-19 | 64.55 | 66.26 | 64.44 | 65.33 | +1.68% | 14,201 | 92,642,055 |
| 2024-07-18 | 62.37 | 64.8 | 61.68 | 64.25 | +2.96% | 12,508 | 79,231,493 |
| 2024-07-17 | 62.86 | 63.39 | 62.07 | 62.4 | -0.68% | 11,911 | 74,494,318 |
| 2024-07-16 | 63.23 | 63.6 | 62.65 | 62.83 | -0.51% | 7,552 | 47,572,402 |
| 2024-07-15 | 64.31 | 65.26 | 63 | 63.15 | -2.31% | 10,581 | 67,352,207 |
| 2024-07-12 | 63.13 | 65.17 | 62.62 | 64.64 | +2.88% | 17,487 | 112,652,208 |
| 2024-07-11 | 62.35 | 63.68 | 61.38 | 62.83 | +1.83% | 17,020 | 106,713,200 |
| 2024-07-10 | 59.58 | 61.99 | 59.01 | 61.7 | +3.51% | 21,509 | 131,409,334 |
| 2024-07-09 | 57.82 | 59.96 | 57.6 | 59.61 | +2.58% | 14,831 | 87,452,415 |
| 2024-07-08 | 59.4 | 60.05 | 57.42 | 58.11 | -2.89% | 14,092 | 82,318,678 |
| 2024-07-05 | 58.18 | 60.22 | 57.57 | 59.84 | +2.73% | 11,926 | 70,396,065 |
| 2024-07-04 | 59.35 | 59.79 | 57.84 | 58.25 | -1.8% | 10,813 | 63,498,231 |
| 2024-07-03 | 60.33 | 60.58 | 59.19 | 59.32 | -2.21% | 13,060 | 77,959,583 |
| 2024-07-02 | 61.75 | 62.76 | 60.4 | 60.66 | -1.53% | 11,040 | 67,659,124 |
| 2024-07-01 | 61.85 | 62.3 | 59.85 | 61.6 | +0.06% | 14,581 | 89,001,982 |
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：