股票概览
71.65
+13.28%
+8.4
66.38
开盘价
71.98
最高价
65.02
最低价
54,586
成交量
数据更新至: 2024-09-30
技术指标
62.39
MA5 (5日均线)
61.32
MA10 (10日均线)
58.52
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 | 66.38 | 71.98 | 65.02 | 71.65 | +13.28% | 54,586 | 377,282,691 |
| 2024-09-27 | 61 | 63.25 | 60.53 | 63.25 | +4.55% | 14,274 | 88,536,210 |
| 2024-09-26 | 58 | 60.52 | 57.35 | 60.5 | +4.11% | 25,144 | 147,816,604 |
| 2024-09-25 | 58.97 | 59.3 | 57.28 | 58.11 | -0.58% | 40,373 | 234,616,889 |
| 2024-09-24 | 60.58 | 61.06 | 57.8 | 58.45 | -2.57% | 41,991 | 246,910,682 |
| 2024-09-23 | 60.88 | 61.26 | 59.6 | 59.99 | -1.46% | 15,154 | 91,413,762 |
| 2024-09-20 | 60.71 | 61.59 | 59.7 | 60.88 | -0.29% | 22,149 | 133,896,528 |
| 2024-09-19 | 60.73 | 61.86 | 60.11 | 61.06 | +0.93% | 19,325 | 118,084,982 |
| 2024-09-18 | 58.7 | 60.73 | 57.8 | 60.5 | +2.89% | 20,288 | 121,439,215 |
| 2024-09-13 | 58.76 | 59.3 | 58.4 | 58.8 | 0% | 14,970 | 88,220,415 |
| 2024-09-12 | 57.58 | 58.96 | 57.41 | 58.8 | +2.12% | 23,026 | 134,459,372 |
| 2024-09-11 | 54.98 | 57.6 | 54.98 | 57.58 | +3.95% | 21,029 | 119,596,303 |
| 2024-09-10 | 54.29 | 55.49 | 53.94 | 55.39 | +1.75% | 10,479 | 57,413,922 |
| 2024-09-09 | 53.51 | 54.85 | 53.36 | 54.44 | +1.15% | 15,958 | 86,760,339 |
| 2024-09-06 | 55.87 | 55.87 | 53.73 | 53.82 | -2.8% | 13,309 | 72,354,615 |
| 2024-09-05 | 55.35 | 56.08 | 55.1 | 55.37 | +0.04% | 7,560 | 41,977,817 |
| 2024-09-04 | 55.09 | 55.57 | 54.73 | 55.35 | +0.13% | 11,185 | 61,758,511 |
| 2024-09-03 | 54.67 | 56.08 | 54.67 | 55.28 | -0.16% | 12,341 | 68,255,038 |
| 2024-09-02 | 55.84 | 56.39 | 54.67 | 55.37 | -0.84% | 15,201 | 84,161,460 |
| 2024-08-30 | 55.57 | 56.95 | 55.41 | 55.84 | -0.59% | 16,870 | 94,683,218 |
| 2024-08-29 | 55.62 | 56.51 | 55.12 | 56.17 | +0.92% | 15,392 | 86,141,486 |
| 2024-08-28 | 56.41 | 57.18 | 55.36 | 55.66 | -1.49% | 15,192 | 84,830,575 |
| 2024-08-27 | 56.19 | 57.33 | 56.07 | 56.5 | -0.26% | 17,488 | 98,872,515 |
| 2024-08-26 | 54.93 | 57.09 | 54.15 | 56.65 | +2.98% | 34,498 | 193,614,117 |
| 2024-08-23 | 54.9 | 55.44 | 53.8 | 55.01 | +1.12% | 28,911 | 158,394,719 |
| 2024-08-22 | 51.88 | 54.95 | 51.75 | 54.4 | +14.67% | 60,783 | 325,712,220 |
| 2024-08-21 | 48.4 | 49.24 | 46.95 | 47.44 | -2.49% | 14,793 | 70,590,417 |
| 2024-08-20 | 49.5 | 50.23 | 47.85 | 48.65 | -2.41% | 11,756 | 56,949,397 |
| 2024-08-19 | 49.85 | 50.89 | 49.69 | 49.85 | +0.14% | 6,728 | 33,699,737 |
| 2024-08-16 | 49.75 | 50.72 | 49.13 | 49.78 | -0.56% | 8,098 | 40,410,281 |
| 2024-08-15 | 49.94 | 51.37 | 49.45 | 50.06 | -0.08% | 11,278 | 56,688,494 |
| 2024-08-14 | 51.38 | 51.38 | 49.9 | 50.1 | -2.62% | 7,934 | 39,915,251 |
| 2024-08-13 | 53.22 | 53.22 | 50.85 | 51.45 | -3.33% | 16,737 | 86,228,602 |
| 2024-08-12 | 53.27 | 53.83 | 52.7 | 53.22 | +0.23% | 8,276 | 44,020,673 |
| 2024-08-09 | 53.6 | 54.98 | 52.8 | 53.1 | -0.67% | 12,499 | 66,842,572 |
| 2024-08-08 | 51.97 | 53.85 | 51.32 | 53.46 | +2.87% | 14,178 | 74,914,544 |
| 2024-08-07 | 51.89 | 52.37 | 50.89 | 51.97 | +0.68% | 11,148 | 57,668,742 |
| 2024-08-06 | 50.34 | 52.3 | 50.34 | 51.62 | +3.05% | 12,607 | 64,912,044 |
| 2024-08-05 | 48.85 | 51.47 | 48.71 | 50.09 | +2.02% | 16,604 | 84,013,120 |
| 2024-08-02 | 48 | 50.16 | 47.74 | 49.1 | +2.51% | 19,988 | 98,535,152 |
| 2024-08-01 | 49.88 | 50.8 | 47.81 | 47.9 | -4.1% | 19,209 | 93,115,249 |
| 2024-07-31 | 47.1 | 50 | 46.58 | 49.95 | +6.05% | 24,164 | 117,176,252 |
| 2024-07-30 | 48.85 | 49.58 | 46.3 | 47.1 | -3.98% | 23,699 | 112,070,593 |
| 2024-07-29 | 49.8 | 49.91 | 48.94 | 49.05 | -1.43% | 12,107 | 59,592,129 |
| 2024-07-26 | 52.27 | 52.49 | 49.33 | 49.76 | -4.8% | 20,328 | 102,003,258 |
| 2024-07-25 | 51.49 | 53.08 | 51.18 | 52.27 | +1.36% | 10,252 | 53,592,540 |
| 2024-07-24 | 51.61 | 52.4 | 51 | 51.57 | -0.08% | 14,364 | 74,240,977 |
| 2024-07-23 | 57.5 | 57.5 | 51.51 | 51.61 | -9.76% | 29,022 | 155,089,961 |
| 2024-07-22 | 57 | 57.92 | 56.65 | 57.19 | +0.11% | 14,458 | 82,852,757 |
| 2024-07-19 | 56.48 | 57.77 | 55.81 | 57.13 | +1.65% | 15,426 | 88,056,135 |
| 2024-07-18 | 55.6 | 56.99 | 55.07 | 56.2 | +0.95% | 12,319 | 69,301,427 |
| 2024-07-17 | 55.79 | 56.28 | 54.93 | 55.67 | -0.22% | 12,893 | 71,685,497 |
| 2024-07-16 | 56.14 | 56.68 | 55.22 | 55.79 | -0.73% | 10,694 | 59,394,080 |
| 2024-07-15 | 56.52 | 56.77 | 55.41 | 56.2 | -0.57% | 12,310 | 68,930,685 |
| 2024-07-12 | 55 | 56.85 | 54.74 | 56.52 | +2.6% | 16,871 | 94,975,246 |
| 2024-07-11 | 53.09 | 55.4 | 52.31 | 55.09 | +4.44% | 23,698 | 129,046,506 |
| 2024-07-10 | 53.64 | 53.64 | 52.2 | 52.75 | -0.86% | 10,801 | 56,829,869 |
| 2024-07-09 | 51.77 | 53.99 | 51.77 | 53.21 | +1.93% | 14,834 | 78,660,665 |
| 2024-07-08 | 53.8 | 54.15 | 51.76 | 52.2 | -3.83% | 16,054 | 84,304,359 |
| 2024-07-05 | 50.91 | 54.7 | 50.88 | 54.28 | +6.02% | 22,231 | 118,130,100 |
| 2024-07-04 | 51.84 | 52.2 | 50.8 | 51.2 | -1.18% | 9,778 | 50,061,123 |
| 2024-07-03 | 52.17 | 52.91 | 51.5 | 51.81 | -1.18% | 8,621 | 44,851,282 |
| 2024-07-02 | 52.59 | 53.15 | 52.02 | 52.43 | -0.89% | 9,405 | 49,228,623 |
| 2024-07-01 | 53.98 | 53.98 | 51.51 | 52.9 | -1.21% | 16,972 | 89,176,880 |
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：