股票概览
83
+15.09%
+10.88
73.55
开盘价
85.37
最高价
72.13
最低价
17,511
成交量
数据更新至: 2024-09-30
技术指标
71.43
MA5 (5日均线)
66.20
MA10 (10日均线)
64.76
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 | 73.55 | 85.37 | 72.13 | 83 | +15.09% | 17,511 | 139,219,910 |
| 2024-09-27 | 69.85 | 72.49 | 68.68 | 72.12 | +4.07% | 5,531 | 39,477,876 |
| 2024-09-26 | 66.73 | 69.5 | 65.4 | 69.3 | +4.71% | 4,384 | 29,552,494 |
| 2024-09-25 | 67.18 | 68.9 | 66.03 | 66.18 | -0.54% | 3,919 | 26,436,065 |
| 2024-09-24 | 62.11 | 67.5 | 62.11 | 66.54 | +7.2% | 6,873 | 44,890,339 |
| 2024-09-23 | 60.7 | 62.15 | 59.72 | 62.07 | +2.68% | 3,169 | 19,438,263 |
| 2024-09-20 | 60.74 | 61.35 | 60.1 | 60.45 | -0.46% | 2,255 | 13,693,167 |
| 2024-09-19 | 60.73 | 63 | 60.34 | 60.73 | -0.12% | 3,590 | 22,056,813 |
| 2024-09-18 | 61.4 | 61.55 | 59.52 | 60.8 | +0.02% | 2,019 | 12,195,126 |
| 2024-09-13 | 62.81 | 63.44 | 60.71 | 60.79 | -3.51% | 2,536 | 15,634,925 |
| 2024-09-12 | 62.47 | 63.58 | 62.45 | 63 | +1.38% | 2,393 | 15,111,284 |
| 2024-09-11 | 61.32 | 62.73 | 61.32 | 62.14 | +0.39% | 1,770 | 11,006,805 |
| 2024-09-10 | 63.05 | 63.34 | 60.8 | 61.9 | -1.87% | 3,155 | 19,475,025 |
| 2024-09-09 | 62.49 | 63.58 | 62.05 | 63.08 | +0.94% | 1,853 | 11,653,572 |
| 2024-09-06 | 63.29 | 63.5 | 62.02 | 62.49 | -1.5% | 2,161 | 13,536,133 |
| 2024-09-05 | 64.48 | 65.98 | 62.81 | 63.44 | -2.5% | 4,615 | 29,538,619 |
| 2024-09-04 | 63.72 | 65.16 | 63.17 | 65.07 | +1.24% | 3,078 | 19,798,728 |
| 2024-09-03 | 62.98 | 65.78 | 62.98 | 64.27 | +1.69% | 5,347 | 34,571,852 |
| 2024-09-02 | 64.11 | 64.99 | 62.85 | 63.2 | -2.17% | 2,285 | 14,542,670 |
| 2024-08-30 | 63.07 | 65.7 | 62.02 | 64.6 | +1.8% | 4,662 | 30,059,689 |
| 2024-08-29 | 60.54 | 63.9 | 60.15 | 63.46 | +4.05% | 3,822 | 24,059,797 |
| 2024-08-28 | 59.55 | 62.05 | 59.2 | 60.99 | +2.49% | 2,915 | 17,825,390 |
| 2024-08-27 | 59.99 | 60.61 | 59.06 | 59.51 | -0.82% | 1,746 | 10,424,101 |
| 2024-08-26 | 59.6 | 60.44 | 59.35 | 60 | +0.67% | 1,002 | 6,004,216 |
| 2024-08-23 | 58.8 | 59.6 | 58.18 | 59.6 | +1.24% | 1,636 | 9,666,412 |
| 2024-08-22 | 58.8 | 59.85 | 58.46 | 58.87 | -0.93% | 2,286 | 13,474,841 |
| 2024-08-21 | 60.8 | 60.8 | 58.19 | 59.42 | +0.69% | 1,001 | 5,965,383 |
| 2024-08-20 | 60.74 | 60.77 | 59 | 59.01 | -2.69% | 1,443 | 8,586,574 |
| 2024-08-19 | 60.2 | 61.79 | 59.75 | 60.64 | +1.05% | 1,954 | 11,933,233 |
| 2024-08-16 | 61.65 | 62.07 | 59.8 | 60.01 | -2.63% | 2,544 | 15,430,415 |
| 2024-08-15 | 61.32 | 62.9 | 60.77 | 61.63 | +0.54% | 1,944 | 12,030,433 |
| 2024-08-14 | 62.15 | 62.32 | 60.83 | 61.3 | -0.87% | 1,652 | 10,163,930 |
| 2024-08-13 | 61.33 | 62.39 | 61.1 | 61.84 | -0.06% | 1,109 | 6,842,934 |
| 2024-08-12 | 61.36 | 62 | 61.06 | 61.88 | +0.78% | 1,403 | 8,648,569 |
| 2024-08-09 | 62.31 | 63.42 | 61.4 | 61.4 | -0.81% | 1,897 | 11,805,492 |
| 2024-08-08 | 62.83 | 63.45 | 61.6 | 61.9 | -2.15% | 1,972 | 12,282,348 |
| 2024-08-07 | 63.03 | 64.12 | 62.8 | 63.26 | -0.3% | 2,225 | 14,113,724 |
| 2024-08-06 | 62.67 | 63.8 | 61.42 | 63.45 | +0.65% | 3,336 | 20,913,594 |
| 2024-08-05 | 64.73 | 65.44 | 62.8 | 63.04 | -2.61% | 2,548 | 16,289,905 |
| 2024-08-02 | 65.8 | 65.8 | 64.57 | 64.73 | -2.12% | 2,070 | 13,497,296 |
| 2024-08-01 | 66.67 | 67.57 | 65.83 | 66.13 | -0.8% | 1,638 | 10,925,777 |
| 2024-07-31 | 63.12 | 66.83 | 63.12 | 66.66 | +4.81% | 4,715 | 31,096,002 |
| 2024-07-30 | 63.99 | 63.99 | 61.8 | 63.6 | +0.02% | 2,775 | 17,461,942 |
| 2024-07-29 | 65.48 | 66.23 | 63.5 | 63.59 | -2.59% | 2,351 | 15,130,790 |
| 2024-07-26 | 63.6 | 65.74 | 63.54 | 65.28 | +2.8% | 2,305 | 14,948,209 |
| 2024-07-25 | 62.83 | 64.11 | 62.61 | 63.5 | -0.14% | 2,362 | 14,953,970 |
| 2024-07-24 | 65.06 | 65.57 | 63.51 | 63.59 | -2.2% | 2,512 | 16,135,504 |
| 2024-07-23 | 67.6 | 67.6 | 65.02 | 65.02 | -3.4% | 2,734 | 18,030,052 |
| 2024-07-22 | 67.5 | 68.14 | 66.8 | 67.31 | -0.28% | 2,746 | 18,501,364 |
| 2024-07-19 | 67.76 | 69 | 67.07 | 67.5 | -0.32% | 3,072 | 20,835,846 |
| 2024-07-18 | 66.41 | 67.99 | 65.65 | 67.72 | +1.35% | 2,905 | 19,462,623 |
| 2024-07-17 | 66.77 | 67.38 | 65.55 | 66.82 | +0.29% | 4,220 | 28,087,430 |
| 2024-07-16 | 66.34 | 66.95 | 65.81 | 66.63 | +0.15% | 1,328 | 8,817,065 |
| 2024-07-15 | 67.1 | 67.95 | 65.53 | 66.53 | -1.07% | 2,800 | 18,695,316 |
| 2024-07-12 | 68.15 | 68.38 | 65.21 | 67.25 | -1.39% | 7,531 | 50,221,409 |
| 2024-07-11 | 68.76 | 70 | 67.53 | 68.2 | +0.68% | 6,256 | 42,680,474 |
| 2024-07-10 | 68.34 | 69.39 | 67.51 | 67.74 | -0.88% | 2,959 | 20,166,674 |
| 2024-07-09 | 66.6 | 69.93 | 65.51 | 68.34 | +3.06% | 4,833 | 32,527,064 |
| 2024-07-08 | 69.9 | 69.9 | 65.83 | 66.31 | -5.14% | 7,717 | 51,880,921 |
| 2024-07-05 | 68.3 | 70.33 | 67.04 | 69.9 | +2.21% | 2,435 | 16,734,389 |
| 2024-07-04 | 69.6 | 70.43 | 67.75 | 68.39 | -1.18% | 2,828 | 19,453,968 |
| 2024-07-03 | 69.66 | 71.44 | 69.13 | 69.21 | -1.26% | 3,089 | 21,669,078 |
| 2024-07-02 | 72.72 | 72.75 | 69.31 | 70.09 | -3.85% | 6,978 | 49,181,181 |
| 2024-07-01 | 74.72 | 75.56 | 72.01 | 72.9 | -2.42% | 2,942 | 21,503,132 |
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：