股票概览
68.79
+12.88%
+7.85
63.05
开盘价
69.63
最高价
61.01
最低价
95,943
成交量
数据更新至: 2024-09-30
技术指标
58.45
MA5 (5日均线)
56.08
MA10 (10日均线)
56.85
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 | 63.05 | 69.63 | 61.01 | 68.79 | +12.88% | 95,943 | 630,007,486 |
| 2024-09-27 | 56.43 | 61.45 | 56.43 | 60.94 | +8.63% | 37,581 | 220,432,851 |
| 2024-09-26 | 52.24 | 56.2 | 51.75 | 56.1 | +6.76% | 51,358 | 277,861,975 |
| 2024-09-25 | 54.25 | 55.43 | 52.46 | 52.55 | -2.41% | 54,253 | 293,064,572 |
| 2024-09-24 | 53.39 | 54.3 | 51.7 | 53.85 | +1.99% | 43,607 | 230,739,392 |
| 2024-09-23 | 53.59 | 54.77 | 52.6 | 52.8 | -1.75% | 29,160 | 155,717,383 |
| 2024-09-20 | 53.59 | 54.09 | 52.5 | 53.74 | -0.07% | 29,304 | 156,171,684 |
| 2024-09-19 | 54.21 | 55.3 | 53.08 | 53.78 | -1.23% | 28,938 | 156,470,674 |
| 2024-09-18 | 53.68 | 55.07 | 53.28 | 54.45 | +1.19% | 26,791 | 145,427,701 |
| 2024-09-13 | 54.09 | 54.32 | 52.31 | 53.81 | -0.65% | 33,150 | 177,297,020 |
| 2024-09-12 | 56.74 | 57.5 | 53.9 | 54.16 | -3.84% | 39,484 | 217,001,792 |
| 2024-09-11 | 56.06 | 57.4 | 55.62 | 56.32 | +0.61% | 26,629 | 150,280,141 |
| 2024-09-10 | 58.1 | 58.24 | 55.8 | 55.98 | -3.17% | 28,160 | 159,085,520 |
| 2024-09-09 | 58.65 | 59.96 | 57.58 | 57.81 | -2.38% | 25,248 | 146,964,430 |
| 2024-09-06 | 60.58 | 60.98 | 58.67 | 59.22 | -2.97% | 23,326 | 138,701,115 |
| 2024-09-05 | 59 | 61.2 | 58.91 | 61.03 | +2.35% | 33,230 | 201,475,700 |
| 2024-09-04 | 57.99 | 60.09 | 57.41 | 59.63 | +2.67% | 40,172 | 236,779,173 |
| 2024-09-03 | 57.77 | 60.58 | 57.11 | 58.08 | +0.69% | 41,760 | 247,176,726 |
| 2024-09-02 | 56.58 | 58.68 | 55.9 | 57.68 | +2.54% | 60,436 | 348,868,592 |
| 2024-08-30 | 56.85 | 58.91 | 56.04 | 56.25 | -1.14% | 44,970 | 257,969,822 |
| 2024-08-29 | 57.24 | 57.67 | 55.62 | 56.9 | -1.27% | 54,329 | 307,172,729 |
| 2024-08-28 | 59.61 | 60.31 | 57.4 | 57.63 | -4.21% | 33,540 | 196,207,911 |
| 2024-08-27 | 59.59 | 60.45 | 58.63 | 60.16 | +0.85% | 23,043 | 137,741,235 |
| 2024-08-26 | 61.3 | 61.87 | 58.92 | 59.65 | -2.93% | 39,862 | 239,019,624 |
| 2024-08-23 | 63.99 | 63.99 | 59.8 | 61.45 | -1.03% | 45,726 | 280,690,788 |
| 2024-08-22 | 62.72 | 62.75 | 61.3 | 62.09 | 0% | 19,887 | 123,361,712 |
| 2024-08-21 | 62.63 | 64.1 | 61.58 | 62.09 | -1.21% | 28,316 | 177,178,811 |
| 2024-08-20 | 62.9 | 63.88 | 62.4 | 62.85 | -0.08% | 28,646 | 180,584,306 |
| 2024-08-19 | 62.73 | 64 | 62.11 | 62.9 | +0.27% | 26,162 | 163,880,415 |
| 2024-08-16 | 61.25 | 63.2 | 60.76 | 62.73 | +2.33% | 31,828 | 198,695,321 |
| 2024-08-15 | 60.41 | 61.85 | 59.89 | 61.3 | +1.84% | 24,474 | 149,141,487 |
| 2024-08-14 | 60 | 60.69 | 59.65 | 60.19 | -0.12% | 18,167 | 109,232,167 |
| 2024-08-13 | 60.6 | 60.99 | 59.73 | 60.26 | -0.54% | 23,422 | 140,768,047 |
| 2024-08-12 | 59.26 | 61.6 | 57.84 | 60.59 | +3.03% | 42,620 | 257,414,985 |
| 2024-08-09 | 61.6 | 63.33 | 58.81 | 58.81 | -1.79% | 68,147 | 410,584,312 |
| 2024-08-08 | 65.3 | 65.3 | 59 | 59.88 | -10.61% | 109,889 | 670,280,162 |
| 2024-08-07 | 66.5 | 67.25 | 65.3 | 66.99 | +0.72% | 27,921 | 185,838,651 |
| 2024-08-06 | 65.75 | 66.78 | 64.7 | 66.51 | +2.42% | 38,870 | 254,901,620 |
| 2024-08-05 | 66.6 | 69.09 | 63.63 | 64.94 | -3.79% | 72,400 | 475,852,801 |
| 2024-08-02 | 68.7 | 71.41 | 66.88 | 67.5 | -2.32% | 62,040 | 429,876,096 |
| 2024-08-01 | 70.51 | 71.6 | 68.77 | 69.1 | -1.57% | 28,447 | 198,172,905 |
| 2024-07-31 | 66.01 | 71.89 | 65.22 | 70.2 | +6.51% | 48,736 | 338,075,933 |
| 2024-07-30 | 66.89 | 67.32 | 65.38 | 65.91 | -1.58% | 20,303 | 134,139,427 |
| 2024-07-29 | 66.17 | 67.66 | 65.2 | 66.97 | +1.07% | 30,009 | 200,296,737 |
| 2024-07-26 | 66.02 | 66.88 | 64.66 | 66.26 | -0.48% | 32,090 | 211,667,533 |
| 2024-07-25 | 64.23 | 66.71 | 63.59 | 66.58 | +1.62% | 40,021 | 261,925,004 |
| 2024-07-24 | 65.7 | 67 | 64.99 | 65.52 | -1.58% | 40,190 | 264,822,240 |
| 2024-07-23 | 69.12 | 69.57 | 66.31 | 66.57 | -4.23% | 37,852 | 255,866,630 |
| 2024-07-22 | 68.22 | 70.88 | 67.81 | 69.51 | +1.89% | 35,798 | 249,104,943 |
| 2024-07-19 | 68.8 | 69.39 | 67.89 | 68.22 | -1.16% | 34,794 | 238,548,020 |
| 2024-07-18 | 69 | 69.65 | 67.66 | 69.02 | +0.03% | 30,001 | 206,840,473 |
| 2024-07-17 | 70.16 | 70.36 | 68.49 | 69 | -0.95% | 33,037 | 228,417,447 |
| 2024-07-16 | 68.9 | 70.6 | 68.52 | 69.66 | +1.1% | 32,168 | 223,837,398 |
| 2024-07-15 | 68.33 | 69.56 | 68.27 | 68.9 | -0.63% | 24,726 | 170,360,643 |
| 2024-07-12 | 69.99 | 72.12 | 69.05 | 69.34 | -0.09% | 55,943 | 393,971,131 |
| 2024-07-11 | 69.49 | 70.34 | 67.52 | 69.4 | +0.38% | 38,012 | 263,663,769 |
| 2024-07-10 | 71.98 | 71.98 | 68.61 | 69.14 | -4.13% | 55,598 | 387,405,343 |
| 2024-07-09 | 70.2 | 72.77 | 68.91 | 72.12 | +1.15% | 44,326 | 312,867,024 |
| 2024-07-08 | 72.75 | 73.08 | 70.97 | 71.3 | -2.06% | 35,223 | 252,645,852 |
| 2024-07-05 | 70.54 | 73.61 | 69.58 | 72.8 | +2.94% | 60,720 | 433,648,038 |
| 2024-07-04 | 71.44 | 72.8 | 70.12 | 70.72 | -2.05% | 34,953 | 249,870,454 |
| 2024-07-03 | 75.77 | 75.77 | 71.97 | 72.2 | -5.21% | 70,169 | 513,109,116 |
| 2024-07-02 | 78 | 79.11 | 76.05 | 76.17 | -2.86% | 40,235 | 311,230,128 |
| 2024-07-01 | 78.05 | 78.97 | 75.89 | 78.41 | +0.17% | 45,470 | 351,765,161 |
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：