股票概览
128
+11.34%
+13.04
119
开盘价
128.5
最高价
116.99
最低价
103,632
成交量
数据更新至: 2024-09-30
技术指标
109.28
MA5 (5日均线)
101.87
MA10 (10日均线)
101.61
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 | 119 | 128.5 | 116.99 | 128 | +11.34% | 103,632 | 1,278,485,587 |
| 2024-09-27 | 107 | 117.96 | 106.89 | 114.96 | +9.25% | 39,180 | 436,887,080 |
| 2024-09-26 | 99.89 | 105.5 | 99.2 | 105.23 | +5.35% | 33,403 | 342,033,181 |
| 2024-09-25 | 99.02 | 101.2 | 99.01 | 99.89 | +1.62% | 31,913 | 319,797,958 |
| 2024-09-24 | 93.93 | 98.59 | 93.18 | 98.3 | +5.92% | 37,523 | 361,044,429 |
| 2024-09-23 | 94.76 | 95.22 | 92.81 | 92.81 | -2.2% | 20,146 | 188,160,062 |
| 2024-09-20 | 93.91 | 94.98 | 92.63 | 94.9 | +1.12% | 17,641 | 166,019,918 |
| 2024-09-19 | 93.6 | 94.6 | 92.3 | 93.85 | +0.7% | 24,173 | 226,779,471 |
| 2024-09-18 | 97.58 | 97.6 | 92 | 93.2 | -4.43% | 30,128 | 282,895,936 |
| 2024-09-13 | 96.41 | 97.52 | 95.18 | 97.52 | +1.2% | 22,743 | 219,286,510 |
| 2024-09-12 | 98.09 | 98.3 | 96.18 | 96.36 | -1.29% | 19,212 | 186,648,704 |
| 2024-09-11 | 98.16 | 99.55 | 97.2 | 97.62 | -0.55% | 22,206 | 218,618,381 |
| 2024-09-10 | 99.27 | 99.27 | 96.17 | 98.16 | -0.66% | 23,540 | 229,675,610 |
| 2024-09-09 | 102.7 | 103.5 | 98.51 | 98.81 | -3.83% | 32,993 | 330,464,325 |
| 2024-09-06 | 103.96 | 105.22 | 102.75 | 102.75 | -1.15% | 12,889 | 133,854,943 |
| 2024-09-05 | 102.96 | 104.15 | 102.67 | 103.95 | +0.97% | 16,405 | 169,723,434 |
| 2024-09-04 | 103 | 103.97 | 101.59 | 102.95 | -0.03% | 18,751 | 193,059,758 |
| 2024-09-03 | 103.85 | 106.9 | 102.88 | 102.98 | -1.17% | 28,431 | 297,083,093 |
| 2024-09-02 | 104 | 106.11 | 102.34 | 104.2 | -1.43% | 37,369 | 389,045,263 |
| 2024-08-30 | 104.37 | 106.98 | 103.28 | 105.71 | +1.57% | 32,346 | 341,824,665 |
| 2024-08-29 | 102.99 | 105.16 | 102.28 | 104.08 | +1.1% | 15,149 | 157,824,995 |
| 2024-08-28 | 103.1 | 104.88 | 102.56 | 102.95 | -0.97% | 13,019 | 134,762,798 |
| 2024-08-27 | 105.03 | 106.1 | 102.9 | 103.96 | -1.37% | 17,827 | 185,374,515 |
| 2024-08-26 | 106.22 | 107.4 | 105.04 | 105.4 | -1.06% | 15,542 | 164,702,344 |
| 2024-08-23 | 105.83 | 106.98 | 103.8 | 106.53 | +0.66% | 15,832 | 166,589,500 |
| 2024-08-22 | 105.65 | 106.26 | 104.17 | 105.83 | +0.52% | 15,515 | 163,473,674 |
| 2024-08-21 | 106.57 | 108.22 | 105.03 | 105.28 | -1.42% | 14,311 | 151,662,650 |
| 2024-08-20 | 106.53 | 107.31 | 105.66 | 106.8 | -0.25% | 16,045 | 170,582,264 |
| 2024-08-19 | 111.8 | 111.88 | 106.68 | 107.07 | -3.54% | 28,806 | 311,084,688 |
| 2024-08-16 | 114.12 | 114.98 | 110.33 | 111 | -3.14% | 27,064 | 302,931,567 |
| 2024-08-15 | 115.49 | 117.68 | 114.14 | 114.6 | -0.77% | 17,364 | 200,872,808 |
| 2024-08-14 | 114.55 | 116.58 | 114.4 | 115.49 | +0.17% | 10,269 | 118,555,346 |
| 2024-08-13 | 115.8 | 115.8 | 114.08 | 115.29 | -0.12% | 11,717 | 134,501,044 |
| 2024-08-12 | 115 | 116.35 | 114.06 | 115.43 | +0.26% | 15,385 | 177,432,038 |
| 2024-08-09 | 118.73 | 118.85 | 113.7 | 115.13 | -2.51% | 28,119 | 324,006,634 |
| 2024-08-08 | 118.88 | 119.63 | 117.28 | 118.1 | -0.99% | 12,700 | 150,323,773 |
| 2024-08-07 | 118 | 119.77 | 117.06 | 119.28 | +1.03% | 20,279 | 240,957,909 |
| 2024-08-06 | 115.41 | 119.97 | 115.02 | 118.06 | +3.27% | 33,251 | 392,482,094 |
| 2024-08-05 | 112 | 116.51 | 111.9 | 114.32 | +0.9% | 25,639 | 295,248,748 |
| 2024-08-02 | 111.55 | 115.68 | 111.55 | 113.3 | +1.03% | 26,057 | 297,589,229 |
| 2024-08-01 | 116.5 | 116.55 | 111.5 | 112.15 | -3.53% | 28,716 | 325,011,211 |
| 2024-07-31 | 114.99 | 117.17 | 114.33 | 116.25 | +1.26% | 28,790 | 333,296,186 |
| 2024-07-30 | 116.98 | 116.98 | 114.22 | 114.8 | -0.97% | 17,820 | 205,003,774 |
| 2024-07-29 | 116.31 | 117.77 | 115.38 | 115.92 | -0.28% | 25,606 | 298,697,899 |
| 2024-07-26 | 112.01 | 117.75 | 112.01 | 116.25 | +3.67% | 27,577 | 319,817,684 |
| 2024-07-25 | 111.5 | 113.15 | 110.8 | 112.14 | 0% | 11,889 | 133,590,336 |
| 2024-07-24 | 112.61 | 113.73 | 111.11 | 112.14 | -1.01% | 15,984 | 179,336,885 |
| 2024-07-23 | 116.5 | 116.5 | 113.24 | 113.28 | -2.6% | 22,927 | 262,013,068 |
| 2024-07-22 | 113 | 118.86 | 113 | 116.3 | +2.92% | 42,604 | 497,881,497 |
| 2024-07-19 | 110.63 | 113.94 | 110.06 | 113 | +2.14% | 37,430 | 419,697,801 |
| 2024-07-18 | 106.31 | 111.37 | 105.6 | 110.63 | +3.4% | 40,952 | 448,648,543 |
| 2024-07-17 | 105.12 | 107.45 | 104.1 | 106.99 | +1.72% | 26,116 | 277,262,269 |
| 2024-07-16 | 105.09 | 106.98 | 105 | 105.18 | -0.27% | 17,888 | 189,221,170 |
| 2024-07-15 | 106.1 | 106.69 | 104.7 | 105.46 | -1.13% | 13,427 | 141,719,426 |
| 2024-07-12 | 107.25 | 108.3 | 105.88 | 106.66 | -0.68% | 18,277 | 195,357,437 |
| 2024-07-11 | 108.94 | 109.13 | 106.36 | 107.39 | +2.16% | 26,275 | 283,151,698 |
| 2024-07-10 | 105.02 | 106.7 | 103.92 | 105.12 | +0.1% | 13,327 | 140,324,497 |
| 2024-07-09 | 103.31 | 105.6 | 102.32 | 105.02 | +0.87% | 22,507 | 233,510,663 |
| 2024-07-08 | 107.8 | 107.89 | 103.83 | 104.11 | -3.62% | 21,810 | 230,147,969 |
| 2024-07-05 | 103.11 | 108.67 | 103.01 | 108.02 | +4.29% | 32,298 | 344,665,442 |
| 2024-07-04 | 104.7 | 105.31 | 103.08 | 103.58 | -1.27% | 15,538 | 161,417,681 |
| 2024-07-03 | 106 | 106.8 | 104.43 | 104.91 | -1.12% | 17,706 | 186,686,886 |
| 2024-07-02 | 107.6 | 107.6 | 105.76 | 106.1 | -1.28% | 18,469 | 196,335,147 |
| 2024-07-01 | 109.83 | 110.03 | 106 | 107.48 | -2.02% | 30,753 | 330,340,101 |
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：