股票概览
99.4
+15.86%
+13.61
91
开盘价
99.93
最高价
90.07
最低价
74,180
成交量
数据更新至: 2024-09-30
技术指标
83.39
MA5 (5日均线)
79.98
MA10 (10日均线)
78.92
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 | 91 | 99.93 | 90.07 | 99.4 | +15.86% | 74,180 | 703,001,409 |
| 2024-09-27 | 84.36 | 88.1 | 83.83 | 85.79 | +3.94% | 29,548 | 252,619,280 |
| 2024-09-26 | 73.66 | 82.6 | 73 | 82.54 | +12.07% | 36,105 | 282,908,543 |
| 2024-09-25 | 76.3 | 77.49 | 73.57 | 73.65 | -2.54% | 27,797 | 210,204,326 |
| 2024-09-24 | 72.4 | 75.9 | 70.2 | 75.57 | +5.66% | 26,070 | 191,579,931 |
| 2024-09-23 | 74.45 | 74.92 | 70.86 | 71.52 | -3.4% | 19,887 | 143,424,444 |
| 2024-09-20 | 78.18 | 78.23 | 74.01 | 74.04 | -5.33% | 23,397 | 176,272,784 |
| 2024-09-19 | 77.91 | 80.98 | 77.16 | 78.21 | +0.17% | 13,589 | 106,967,807 |
| 2024-09-18 | 81.26 | 82.17 | 77.5 | 78.08 | -3.57% | 15,274 | 120,948,844 |
| 2024-09-13 | 81.81 | 82.88 | 80.7 | 80.97 | -1.03% | 11,442 | 93,488,664 |
| 2024-09-12 | 79.02 | 82.5 | 79.02 | 81.81 | +3.09% | 19,765 | 161,028,464 |
| 2024-09-11 | 75.5 | 79.44 | 75.49 | 79.36 | +4.49% | 11,882 | 92,656,586 |
| 2024-09-10 | 78.84 | 78.84 | 75.95 | 75.95 | -2% | 12,580 | 97,001,895 |
| 2024-09-09 | 78.24 | 78.97 | 77.13 | 77.5 | -0.68% | 7,882 | 61,435,393 |
| 2024-09-06 | 79.41 | 81.11 | 77.8 | 78.03 | -1.91% | 12,059 | 95,732,940 |
| 2024-09-05 | 77.27 | 80.23 | 77.27 | 79.55 | +2.95% | 12,602 | 100,102,193 |
| 2024-09-04 | 74.78 | 78.13 | 74.2 | 77.27 | +3.22% | 12,199 | 93,622,155 |
| 2024-09-03 | 75.11 | 76.3 | 74.62 | 74.86 | -0.65% | 10,736 | 80,818,608 |
| 2024-09-02 | 78.6 | 79.22 | 74.88 | 75.35 | -4.52% | 16,981 | 129,533,183 |
| 2024-08-30 | 76 | 80.48 | 75.3 | 78.92 | +4.12% | 21,091 | 164,998,507 |
| 2024-08-29 | 73.24 | 76.2 | 72.46 | 75.8 | +3.75% | 11,811 | 88,632,003 |
| 2024-08-28 | 73.23 | 74.2 | 72.82 | 73.06 | -0.6% | 5,515 | 40,483,666 |
| 2024-08-27 | 73.59 | 74.46 | 72.5 | 73.5 | -0.7% | 8,582 | 62,969,827 |
| 2024-08-26 | 73.01 | 76.16 | 73.01 | 74.02 | +0.56% | 13,260 | 98,611,907 |
| 2024-08-23 | 74 | 76.23 | 73.1 | 73.61 | +0.12% | 13,704 | 101,863,387 |
| 2024-08-22 | 76.6 | 78.4 | 73.01 | 73.52 | -3.44% | 24,895 | 186,637,236 |
| 2024-08-21 | 76.6 | 77.44 | 75.39 | 76.14 | -0.7% | 11,500 | 87,384,207 |
| 2024-08-20 | 79.12 | 79.79 | 76.16 | 76.68 | -3.18% | 15,702 | 121,527,255 |
| 2024-08-19 | 78.78 | 80.3 | 78.21 | 79.2 | +0.49% | 8,667 | 68,760,793 |
| 2024-08-16 | 78.6 | 79.58 | 76.67 | 78.81 | -0.38% | 12,302 | 95,925,147 |
| 2024-08-15 | 78.99 | 81.28 | 78.12 | 79.11 | +0.8% | 9,119 | 72,738,726 |
| 2024-08-14 | 80.57 | 80.78 | 78.01 | 78.48 | -2.49% | 12,376 | 97,491,261 |
| 2024-08-13 | 80.43 | 80.8 | 79.15 | 80.48 | +0.44% | 7,510 | 60,137,369 |
| 2024-08-12 | 79.12 | 81.5 | 78.12 | 80.13 | +0.86% | 13,170 | 105,581,555 |
| 2024-08-09 | 79.99 | 80.8 | 79.11 | 79.45 | -0.39% | 9,346 | 74,570,976 |
| 2024-08-08 | 78.68 | 80.42 | 77.7 | 79.76 | +1.27% | 12,592 | 99,510,444 |
| 2024-08-07 | 79.55 | 80.91 | 78.63 | 78.76 | -2.3% | 15,873 | 126,148,186 |
| 2024-08-06 | 80.44 | 82.47 | 79.53 | 80.61 | +1.04% | 15,472 | 124,891,488 |
| 2024-08-05 | 79.5 | 83.83 | 79.5 | 79.78 | +0.16% | 22,913 | 186,540,332 |
| 2024-08-02 | 78.78 | 80.94 | 78.36 | 79.65 | +0.64% | 23,290 | 185,819,344 |
| 2024-08-01 | 79 | 80.18 | 77.51 | 79.14 | +0.5% | 18,046 | 142,408,035 |
| 2024-07-31 | 72 | 78.97 | 71.59 | 78.75 | +9.38% | 27,684 | 212,171,576 |
| 2024-07-30 | 73.1 | 73.99 | 71.6 | 72 | -2.44% | 14,509 | 104,790,067 |
| 2024-07-29 | 76 | 76.2 | 73.48 | 73.8 | -2.04% | 9,134 | 67,828,747 |
| 2024-07-26 | 75.5 | 77.34 | 74.3 | 75.34 | -0.36% | 11,436 | 86,612,669 |
| 2024-07-25 | 73.62 | 77.25 | 73.07 | 75.61 | +2.87% | 20,251 | 153,163,027 |
| 2024-07-24 | 75.16 | 76.09 | 73.02 | 73.5 | -2.3% | 13,291 | 98,581,716 |
| 2024-07-23 | 78.87 | 79.05 | 75.1 | 75.23 | -4.82% | 27,374 | 209,329,581 |
| 2024-07-22 | 75.1 | 80.24 | 74.41 | 79.04 | +5.57% | 31,404 | 246,625,823 |
| 2024-07-19 | 73.32 | 76.44 | 72.78 | 74.87 | +2.38% | 25,010 | 187,378,963 |
| 2024-07-18 | 68.04 | 73.4 | 67.83 | 73.13 | +6.34% | 26,856 | 192,302,804 |
| 2024-07-17 | 65.3 | 69.15 | 65.17 | 68.77 | +4.69% | 21,330 | 144,736,004 |
| 2024-07-16 | 66.8 | 66.8 | 65.23 | 65.69 | -0.71% | 12,788 | 84,080,118 |
| 2024-07-15 | 68.5 | 68.88 | 66 | 66.16 | -4.59% | 14,990 | 100,565,285 |
| 2024-07-12 | 68.77 | 70.3 | 67.88 | 69.34 | +0.99% | 11,297 | 78,132,979 |
| 2024-07-11 | 67 | 70.45 | 67 | 68.66 | +3.2% | 18,745 | 129,415,112 |
| 2024-07-10 | 66.38 | 68.18 | 65.62 | 66.53 | +0.5% | 13,362 | 89,247,491 |
| 2024-07-09 | 67.29 | 67.5 | 65.21 | 66.2 | -1.08% | 19,903 | 131,557,647 |
| 2024-07-08 | 70.86 | 71.26 | 66.6 | 66.92 | -6.1% | 24,319 | 166,100,888 |
| 2024-07-05 | 68 | 71.8 | 67.27 | 71.27 | +4.62% | 18,756 | 130,532,383 |
| 2024-07-04 | 69.5 | 70.48 | 67.16 | 68.12 | -2.63% | 18,051 | 123,953,347 |
| 2024-07-03 | 71.49 | 71.49 | 69.44 | 69.96 | -1.16% | 10,258 | 71,876,308 |
| 2024-07-02 | 72.62 | 72.62 | 70.12 | 70.78 | -2.37% | 9,811 | 69,995,747 |
| 2024-07-01 | 73.02 | 73.82 | 71.52 | 72.5 | -1.12% | 11,220 | 81,399,058 |
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：