股票概览
68.65
+15.44%
+9.18
63
开盘价
69.3
最高价
62
最低价
64,746
成交量
数据更新至: 2024-09-30
技术指标
59.07
MA5 (5日均线)
58.83
MA10 (10日均线)
58.46
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 | 69.3 | 62 | 68.65 | +15.44% | 64,746 | 425,841,753 |
| 2024-09-27 | 58.88 | 59.7 | 57.4 | 59.47 | +3.62% | 13,852 | 81,586,629 |
| 2024-09-26 | 54.81 | 57.57 | 54.23 | 57.39 | +3.93% | 25,671 | 143,451,762 |
| 2024-09-25 | 54.9 | 56.78 | 54.2 | 55.22 | +1.14% | 24,946 | 138,497,884 |
| 2024-09-24 | 56.98 | 57.57 | 53.19 | 54.6 | -2.78% | 38,531 | 210,146,956 |
| 2024-09-23 | 56.41 | 56.65 | 55.06 | 56.16 | +0.47% | 14,495 | 81,390,159 |
| 2024-09-20 | 59 | 59.33 | 55.8 | 55.9 | -5.06% | 27,488 | 156,541,540 |
| 2024-09-19 | 62 | 62.29 | 58.69 | 58.88 | -4.8% | 29,009 | 174,017,305 |
| 2024-09-18 | 60.36 | 62.16 | 59.71 | 61.85 | +2.74% | 20,494 | 125,948,171 |
| 2024-09-13 | 60.64 | 61.07 | 59.8 | 60.2 | -0.61% | 16,759 | 101,135,715 |
| 2024-09-12 | 61.5 | 62.66 | 60.11 | 60.57 | -1.48% | 19,705 | 120,878,056 |
| 2024-09-11 | 59.04 | 61.95 | 58.51 | 61.48 | +4.03% | 36,681 | 223,560,426 |
| 2024-09-10 | 58.5 | 59.18 | 56.86 | 59.1 | +2.6% | 19,561 | 113,387,230 |
| 2024-09-09 | 58.35 | 60.23 | 57.25 | 57.6 | -0.83% | 31,071 | 182,317,902 |
| 2024-09-06 | 58.86 | 59.04 | 57.94 | 58.08 | -1.33% | 11,590 | 67,767,954 |
| 2024-09-05 | 57.42 | 59.1 | 57.39 | 58.86 | +2.85% | 21,134 | 124,161,821 |
| 2024-09-04 | 56.41 | 57.8 | 55.88 | 57.23 | +1.27% | 11,849 | 67,765,668 |
| 2024-09-03 | 56.38 | 57.8 | 56.12 | 56.51 | +0.69% | 12,563 | 71,672,054 |
| 2024-09-02 | 55.41 | 56.57 | 54.88 | 56.12 | +1.54% | 21,279 | 118,723,304 |
| 2024-08-30 | 56.9 | 57.87 | 55.06 | 55.27 | -2.86% | 27,676 | 155,867,215 |
| 2024-08-29 | 56.02 | 57.2 | 55.99 | 56.9 | +1.07% | 11,873 | 67,400,087 |
| 2024-08-28 | 57.21 | 57.39 | 55.9 | 56.3 | -1.71% | 12,247 | 69,203,744 |
| 2024-08-27 | 56.09 | 57.59 | 56.04 | 57.28 | +1.72% | 14,168 | 80,536,194 |
| 2024-08-26 | 56.06 | 58.58 | 56.05 | 56.31 | -0.28% | 15,467 | 87,690,755 |
| 2024-08-23 | 57.55 | 57.75 | 55.95 | 56.47 | -1.88% | 17,479 | 98,976,664 |
| 2024-08-22 | 57.11 | 57.77 | 56.7 | 57.55 | +0.89% | 13,076 | 74,903,102 |
| 2024-08-21 | 56.94 | 57.45 | 56.4 | 57.04 | +0.3% | 11,311 | 64,486,807 |
| 2024-08-20 | 57.93 | 58.44 | 56.7 | 56.87 | -2.12% | 18,725 | 107,401,882 |
| 2024-08-19 | 58.3 | 58.83 | 57.84 | 58.1 | -0.56% | 16,923 | 98,507,992 |
| 2024-08-16 | 57.4 | 59.18 | 57.25 | 58.43 | +1.27% | 25,993 | 151,541,537 |
| 2024-08-15 | 56 | 58.35 | 55.6 | 57.7 | +3.5% | 28,717 | 164,797,617 |
| 2024-08-14 | 55.68 | 56 | 54.91 | 55.75 | +0.58% | 11,191 | 62,180,573 |
| 2024-08-13 | 54.61 | 55.96 | 54.47 | 55.43 | +1.24% | 13,260 | 73,402,139 |
| 2024-08-12 | 55.25 | 55.66 | 54.4 | 54.75 | -0.05% | 9,089 | 49,966,869 |
| 2024-08-09 | 54.56 | 56.3 | 54.44 | 54.78 | +0.66% | 18,128 | 100,289,332 |
| 2024-08-08 | 52.9 | 55.2 | 52.83 | 54.42 | +2.45% | 15,604 | 84,500,342 |
| 2024-08-07 | 53.6 | 54 | 52.78 | 53.12 | -1.02% | 11,171 | 59,635,953 |
| 2024-08-06 | 53.55 | 54.23 | 52.84 | 53.67 | +1.69% | 13,324 | 71,327,692 |
| 2024-08-05 | 53.52 | 55.1 | 52.73 | 52.78 | -1.55% | 15,607 | 84,110,250 |
| 2024-08-02 | 53.53 | 56.26 | 53.51 | 53.61 | -0.45% | 21,626 | 118,784,539 |
| 2024-08-01 | 53.97 | 55.34 | 53.55 | 53.85 | -0.57% | 11,014 | 59,638,399 |
| 2024-07-31 | 50.52 | 54.16 | 50.11 | 54.16 | +7.46% | 21,412 | 113,403,743 |
| 2024-07-30 | 50.56 | 50.92 | 49.76 | 50.4 | -0.45% | 9,877 | 49,644,657 |
| 2024-07-29 | 50.3 | 50.95 | 49.4 | 50.63 | +0.36% | 11,369 | 57,070,124 |
| 2024-07-26 | 49.81 | 50.5 | 49 | 50.45 | +1.12% | 12,487 | 62,193,783 |
| 2024-07-25 | 50.03 | 50.53 | 49.6 | 49.89 | -0.66% | 8,479 | 42,458,967 |
| 2024-07-24 | 51 | 51.41 | 50.05 | 50.22 | -1.14% | 13,549 | 68,583,486 |
| 2024-07-23 | 53.7 | 53.7 | 50.8 | 50.8 | -5.06% | 19,051 | 98,021,989 |
| 2024-07-22 | 53.23 | 53.67 | 52.68 | 53.51 | +0.72% | 11,468 | 61,018,474 |
| 2024-07-19 | 53.5 | 54.05 | 52.54 | 53.13 | -0.71% | 10,747 | 57,278,097 |
| 2024-07-18 | 53.02 | 54.19 | 52.7 | 53.51 | +0.6% | 12,842 | 68,829,499 |
| 2024-07-17 | 52.41 | 53.59 | 51.73 | 53.19 | +1.86% | 14,801 | 78,078,534 |
| 2024-07-16 | 54.62 | 54.66 | 52.15 | 52.22 | -4.34% | 16,945 | 90,047,011 |
| 2024-07-15 | 55 | 55.48 | 54.13 | 54.59 | -1.11% | 12,011 | 65,720,764 |
| 2024-07-12 | 54.65 | 56.2 | 53.71 | 55.2 | +1.77% | 15,825 | 87,602,653 |
| 2024-07-11 | 53.8 | 55.41 | 53.23 | 54.24 | +1.95% | 15,382 | 83,473,903 |
| 2024-07-10 | 51.8 | 53.88 | 51.75 | 53.2 | +2.66% | 14,745 | 78,266,320 |
| 2024-07-09 | 51.7 | 52.62 | 50.93 | 51.82 | -0.27% | 13,527 | 69,958,843 |
| 2024-07-08 | 53.98 | 54.39 | 51.6 | 51.96 | -4.4% | 19,593 | 103,639,551 |
| 2024-07-05 | 50.8 | 54.77 | 50.68 | 54.35 | +6.26% | 34,282 | 181,527,190 |
| 2024-07-04 | 51.48 | 52.53 | 50.83 | 51.15 | -0.64% | 9,871 | 50,856,003 |
| 2024-07-03 | 52.31 | 52.31 | 51.15 | 51.48 | -1.59% | 12,163 | 62,770,867 |
| 2024-07-02 | 53.29 | 53.4 | 51.41 | 52.31 | -0.82% | 11,721 | 61,202,728 |
| 2024-07-01 | 54.8 | 54.8 | 51.36 | 52.74 | -2.73% | 22,953 | 120,699,236 |
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：