股票概览
103.28
+19.97%
+17.19
90.09
开盘价
103.28
最高价
90.08
最低价
441,844
成交量
数据更新至: 2024-09-30
技术指标
85.45
MA5 (5日均线)
80.73
MA10 (10日均线)
78.99
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 | 90.09 | 103.28 | 90.08 | 103.28 | +19.97% | 441,844 | 4,307,718,812 |
| 2024-09-27 | 82 | 86.79 | 81.2 | 86.09 | +6.3% | 125,667 | 1,055,011,430 |
| 2024-09-26 | 78.8 | 81.18 | 77.75 | 80.99 | +2.84% | 176,565 | 1,403,529,574 |
| 2024-09-25 | 79.43 | 80 | 78.5 | 78.75 | +0.81% | 156,929 | 1,244,426,784 |
| 2024-09-24 | 76.67 | 79.05 | 75.61 | 78.12 | +3.46% | 167,292 | 1,297,123,362 |
| 2024-09-23 | 75.11 | 76.35 | 74.63 | 75.51 | -0.54% | 71,436 | 539,367,219 |
| 2024-09-20 | 76 | 76.19 | 74.4 | 75.92 | 0% | 87,770 | 661,563,028 |
| 2024-09-19 | 75.65 | 76.27 | 73.9 | 75.92 | +1.59% | 93,657 | 705,214,748 |
| 2024-09-18 | 77.1 | 77.36 | 74.28 | 74.73 | -4.17% | 105,738 | 795,802,289 |
| 2024-09-13 | 76.08 | 78.72 | 76.08 | 77.98 | +2.47% | 123,867 | 959,933,047 |
| 2024-09-12 | 79.6 | 80.09 | 76.02 | 76.1 | -3.91% | 106,552 | 828,398,601 |
| 2024-09-11 | 78.5 | 79.57 | 78.35 | 79.2 | +0.38% | 81,208 | 641,640,269 |
| 2024-09-10 | 76.4 | 79.88 | 76.03 | 78.9 | +3.27% | 123,114 | 965,438,312 |
| 2024-09-09 | 76 | 78.02 | 75.72 | 76.4 | +0.29% | 80,203 | 617,417,369 |
| 2024-09-06 | 75.2 | 78.27 | 74 | 76.18 | +1.98% | 112,578 | 865,599,166 |
| 2024-09-05 | 76.57 | 78.18 | 73.8 | 74.7 | -2.31% | 113,125 | 857,154,560 |
| 2024-09-04 | 76.33 | 77.28 | 76.1 | 76.47 | -1.1% | 52,525 | 402,902,677 |
| 2024-09-03 | 77.87 | 78.87 | 77.1 | 77.32 | -0.71% | 74,773 | 582,441,255 |
| 2024-09-02 | 78.91 | 80.33 | 77.78 | 77.87 | -1.91% | 117,767 | 930,756,326 |
| 2024-08-30 | 75.19 | 80 | 74.8 | 79.39 | +5.85% | 210,510 | 1,651,689,396 |
| 2024-08-29 | 74.4 | 75.83 | 73.41 | 75 | +0.39% | 68,633 | 513,332,814 |
| 2024-08-28 | 75.59 | 75.89 | 74.47 | 74.71 | -0.78% | 55,231 | 413,817,829 |
| 2024-08-27 | 74.43 | 76.05 | 74.2 | 75.3 | +0.56% | 62,227 | 468,393,834 |
| 2024-08-26 | 76.25 | 77 | 74.66 | 74.88 | -1.8% | 73,786 | 556,857,411 |
| 2024-08-23 | 76.85 | 77.69 | 75.5 | 76.25 | -1.36% | 96,136 | 733,067,450 |
| 2024-08-22 | 76.8 | 78.2 | 76.55 | 77.3 | +0.42% | 103,493 | 801,791,548 |
| 2024-08-21 | 75.1 | 78.1 | 75.1 | 76.98 | +1.76% | 93,963 | 721,863,167 |
| 2024-08-20 | 77.3 | 77.38 | 75.3 | 75.65 | -1.55% | 74,906 | 569,501,803 |
| 2024-08-19 | 76.98 | 78.23 | 76.51 | 76.84 | 0% | 79,379 | 613,971,104 |
| 2024-08-16 | 76.59 | 77.66 | 76.37 | 76.84 | +0.31% | 93,719 | 721,759,991 |
| 2024-08-15 | 73.48 | 78 | 73.05 | 76.6 | +4.12% | 190,433 | 1,454,000,595 |
| 2024-08-14 | 74.09 | 74.65 | 73.26 | 73.57 | +0.08% | 74,669 | 552,642,160 |
| 2024-08-13 | 73.79 | 74.98 | 72.9 | 73.51 | -0.26% | 75,860 | 559,439,748 |
| 2024-08-12 | 71.96 | 74.14 | 71.7 | 73.7 | +2.35% | 95,287 | 698,342,340 |
| 2024-08-09 | 73.4 | 73.77 | 72.01 | 72.01 | -0.51% | 78,698 | 573,237,821 |
| 2024-08-08 | 70.7 | 73.43 | 70.51 | 72.38 | +1.03% | 93,053 | 671,568,693 |
| 2024-08-07 | 74.87 | 74.88 | 71.18 | 71.64 | -4.31% | 123,436 | 900,251,621 |
| 2024-08-06 | 75.18 | 75.4 | 72.81 | 74.87 | +1.44% | 108,730 | 804,589,610 |
| 2024-08-05 | 77.5 | 77.5 | 73.45 | 73.81 | -5.34% | 183,512 | 1,373,632,865 |
| 2024-08-02 | 78.2 | 79.42 | 77.57 | 77.97 | -2.12% | 131,090 | 1,029,558,555 |
| 2024-08-01 | 81.01 | 81.3 | 79.11 | 79.66 | +0.2% | 168,352 | 1,344,851,667 |
| 2024-07-31 | 74.55 | 79.87 | 74.4 | 79.5 | +6% | 214,189 | 1,670,244,437 |
| 2024-07-30 | 73.73 | 75.06 | 72.49 | 75 | +1.56% | 109,025 | 806,518,603 |
| 2024-07-29 | 74.51 | 74.66 | 73.08 | 73.85 | -0.62% | 82,206 | 607,072,548 |
| 2024-07-26 | 75.12 | 75.89 | 73.73 | 74.31 | -0.66% | 107,202 | 800,180,307 |
| 2024-07-25 | 74.3 | 76.49 | 74.3 | 74.8 | -0.85% | 125,217 | 943,190,256 |
| 2024-07-24 | 75.2 | 77.61 | 75.01 | 75.44 | +0.19% | 147,343 | 1,122,365,143 |
| 2024-07-23 | 78.47 | 78.58 | 75.13 | 75.3 | -4.27% | 166,724 | 1,281,047,586 |
| 2024-07-22 | 78.22 | 80.18 | 77.88 | 78.66 | +0.56% | 210,274 | 1,659,704,837 |
| 2024-07-19 | 75.01 | 79.16 | 74.93 | 78.22 | +3.8% | 279,542 | 2,179,008,992 |
| 2024-07-18 | 75.35 | 76.49 | 73.1 | 75.36 | -1.64% | 211,912 | 1,584,205,794 |
| 2024-07-17 | 77.33 | 78.66 | 76.06 | 76.62 | -1.57% | 198,116 | 1,528,245,002 |
| 2024-07-16 | 71.52 | 78.55 | 71.52 | 77.84 | +8.11% | 337,560 | 2,555,250,946 |
| 2024-07-15 | 70.68 | 72.95 | 70.68 | 72 | +2% | 144,290 | 1,041,696,174 |
| 2024-07-12 | 72.08 | 72.3 | 69.76 | 70.59 | -3.29% | 143,736 | 1,014,855,334 |
| 2024-07-11 | 74.45 | 74.6 | 72.02 | 72.99 | +0.23% | 145,925 | 1,068,572,219 |
| 2024-07-10 | 72.96 | 73.29 | 72.28 | 72.82 | -0.4% | 98,056 | 713,310,286 |
| 2024-07-09 | 70.6 | 73.67 | 70.05 | 73.11 | +3% | 159,531 | 1,151,723,780 |
| 2024-07-08 | 71.47 | 71.72 | 70.52 | 70.98 | -0.73% | 87,963 | 625,175,797 |
| 2024-07-05 | 68.9 | 72.4 | 67.72 | 71.5 | +3.74% | 174,181 | 1,222,035,298 |
| 2024-07-04 | 71.58 | 71.7 | 68.91 | 68.92 | -3.2% | 109,672 | 764,551,070 |
| 2024-07-03 | 70.6 | 71.98 | 69.71 | 71.2 | +0.23% | 92,464 | 656,039,588 |
| 2024-07-02 | 70.1 | 71.25 | 69.52 | 71.04 | +0.81% | 88,612 | 624,386,005 |
| 2024-07-01 | 70.2 | 71.3 | 69.09 | 70.47 | +0.21% | 87,961 | 617,804,119 |
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：