股票概览
92.88
+20%
+15.48
79.88
开盘价
92.88
最高价
79.88
最低价
30,610
成交量
数据更新至: 2024-09-30
技术指标
76.80
MA5 (5日均线)
72.45
MA10 (10日均线)
74.49
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 | 79.88 | 92.88 | 79.88 | 92.88 | +20% | 30,610 | 272,272,908 |
| 2024-09-27 | 74.99 | 78.54 | 74.2 | 77.4 | +4.59% | 9,809 | 75,106,509 |
| 2024-09-26 | 69.57 | 74 | 69.05 | 74 | +6.94% | 11,306 | 80,542,739 |
| 2024-09-25 | 71 | 72.94 | 69 | 69.2 | -1.84% | 11,583 | 82,287,531 |
| 2024-09-24 | 66.66 | 70.68 | 66.3 | 70.5 | +5.78% | 11,022 | 75,657,385 |
| 2024-09-23 | 65.79 | 67.62 | 65.14 | 66.65 | +1.05% | 7,349 | 49,047,372 |
| 2024-09-20 | 66.35 | 66.94 | 65 | 65.96 | -0.63% | 6,584 | 43,217,184 |
| 2024-09-19 | 68.3 | 69.27 | 65.29 | 66.38 | -2.22% | 12,012 | 80,469,453 |
| 2024-09-18 | 72.98 | 74.96 | 67.03 | 67.89 | -7.81% | 13,751 | 94,664,863 |
| 2024-09-13 | 74.1 | 75.49 | 73.37 | 73.64 | -1.45% | 3,786 | 28,088,055 |
| 2024-09-12 | 75.37 | 76.26 | 74.72 | 74.72 | -0.28% | 4,240 | 31,978,311 |
| 2024-09-11 | 73.5 | 75.43 | 73.25 | 74.93 | +0.04% | 5,859 | 43,772,593 |
| 2024-09-10 | 76.92 | 78.01 | 73.2 | 74.9 | -2.37% | 6,888 | 51,473,317 |
| 2024-09-09 | 76.23 | 77.18 | 75.88 | 76.72 | +0.31% | 2,598 | 19,883,728 |
| 2024-09-06 | 78.03 | 78.1 | 76.21 | 76.48 | -1.09% | 3,410 | 26,184,815 |
| 2024-09-05 | 79.12 | 79.98 | 77.01 | 77.32 | -2.48% | 5,880 | 46,034,079 |
| 2024-09-04 | 77.01 | 80 | 77.01 | 79.29 | +1.89% | 6,721 | 53,206,606 |
| 2024-09-03 | 75.99 | 78.86 | 74.19 | 77.82 | +4.04% | 6,861 | 52,906,924 |
| 2024-09-02 | 78.25 | 78.25 | 74.3 | 74.8 | -4.38% | 6,074 | 46,078,669 |
| 2024-08-30 | 76.77 | 80.57 | 76.77 | 78.23 | +0.99% | 6,578 | 51,983,207 |
| 2024-08-29 | 75.3 | 78.39 | 75.3 | 77.46 | +1.88% | 5,622 | 43,478,853 |
| 2024-08-28 | 73.63 | 76.55 | 73 | 76.03 | +3.44% | 8,915 | 67,185,042 |
| 2024-08-27 | 74.06 | 74.14 | 72.39 | 73.5 | -0.82% | 3,572 | 26,224,538 |
| 2024-08-26 | 73.8 | 75.35 | 73.66 | 74.11 | -0.44% | 3,143 | 23,349,336 |
| 2024-08-23 | 73.9 | 74.84 | 72.61 | 74.44 | +0.59% | 5,060 | 37,284,131 |
| 2024-08-22 | 74.94 | 75.2 | 73.3 | 74 | -0.51% | 5,033 | 37,379,744 |
| 2024-08-21 | 74.9 | 77.36 | 73.8 | 74.38 | -1.21% | 6,213 | 46,841,211 |
| 2024-08-20 | 74.21 | 76 | 73.81 | 75.29 | +1.55% | 9,383 | 70,521,504 |
| 2024-08-19 | 77.9 | 79 | 73.85 | 74.14 | -5.48% | 13,307 | 100,938,875 |
| 2024-08-16 | 80 | 81.13 | 78.3 | 78.44 | -1.93% | 6,388 | 50,632,553 |
| 2024-08-15 | 79.86 | 81.47 | 78.61 | 79.98 | +0.1% | 5,534 | 44,376,175 |
| 2024-08-14 | 85.62 | 85.62 | 79.31 | 79.9 | -6.82% | 17,286 | 140,417,437 |
| 2024-08-13 | 86.67 | 88.68 | 84.11 | 85.75 | -2.5% | 9,964 | 85,795,255 |
| 2024-08-12 | 87.4 | 89.66 | 86.33 | 87.95 | +1.13% | 8,645 | 76,456,958 |
| 2024-08-09 | 86.94 | 89.28 | 86.53 | 86.97 | +0.55% | 6,914 | 60,650,152 |
| 2024-08-08 | 89.07 | 90.47 | 86 | 86.49 | -3.9% | 8,867 | 77,530,744 |
| 2024-08-07 | 87 | 92.7 | 86.97 | 90 | +2.41% | 14,573 | 132,074,837 |
| 2024-08-06 | 85.37 | 89.98 | 84.6 | 87.88 | +3.93% | 12,031 | 105,017,052 |
| 2024-08-05 | 86 | 88.7 | 84.38 | 84.56 | -2.52% | 10,192 | 88,156,186 |
| 2024-08-02 | 88.3 | 88.95 | 85.6 | 86.75 | -2.19% | 6,921 | 60,205,052 |
| 2024-08-01 | 88.24 | 89.99 | 87.1 | 88.69 | +0.51% | 12,786 | 113,532,941 |
| 2024-07-31 | 86.26 | 88.36 | 86.07 | 88.24 | +1.66% | 11,290 | 98,837,906 |
| 2024-07-30 | 87.91 | 88.58 | 86.3 | 86.8 | -1.45% | 5,168 | 45,025,884 |
| 2024-07-29 | 87.8 | 88.98 | 86.31 | 88.08 | -0.02% | 8,373 | 73,576,924 |
| 2024-07-26 | 81.14 | 88.48 | 80.88 | 88.1 | +8.12% | 17,026 | 146,840,406 |
| 2024-07-25 | 82.01 | 82.4 | 80.28 | 81.48 | -1.3% | 6,123 | 49,782,440 |
| 2024-07-24 | 83.01 | 83.83 | 81.7 | 82.55 | -0.22% | 6,261 | 51,734,005 |
| 2024-07-23 | 85.3 | 85.31 | 82.61 | 82.73 | -3.01% | 8,482 | 71,105,284 |
| 2024-07-22 | 85.67 | 88.5 | 84.7 | 85.3 | -0.91% | 10,924 | 94,109,177 |
| 2024-07-19 | 85.1 | 86.78 | 83.4 | 86.08 | +1.07% | 11,995 | 102,764,978 |
| 2024-07-18 | 77.86 | 85.48 | 77.35 | 85.17 | +8.9% | 17,611 | 145,812,383 |
| 2024-07-17 | 79.41 | 79.8 | 77.8 | 78.21 | -1.99% | 6,725 | 52,802,352 |
| 2024-07-16 | 80.88 | 80.88 | 79.05 | 79.8 | -0.87% | 4,426 | 35,258,219 |
| 2024-07-15 | 83.88 | 83.95 | 80.01 | 80.5 | -3.83% | 8,640 | 70,108,913 |
| 2024-07-12 | 84.33 | 84.86 | 83.51 | 83.71 | -0.97% | 4,505 | 37,854,765 |
| 2024-07-11 | 82.99 | 85.58 | 82.2 | 84.53 | +3.43% | 8,260 | 69,402,487 |
| 2024-07-10 | 79.8 | 83.18 | 79.72 | 81.73 | +1.62% | 5,975 | 49,105,065 |
| 2024-07-09 | 79.02 | 80.99 | 77.88 | 80.43 | +0.85% | 6,868 | 54,561,927 |
| 2024-07-08 | 80.17 | 81.96 | 79.13 | 79.75 | -1.77% | 4,918 | 39,543,362 |
| 2024-07-05 | 80.5 | 81.77 | 78.1 | 81.19 | +2.14% | 8,534 | 67,988,883 |
| 2024-07-04 | 79.83 | 80.8 | 79.11 | 79.49 | +0.37% | 6,747 | 53,862,503 |
| 2024-07-03 | 80.89 | 81.5 | 79 | 79.2 | -2.63% | 6,939 | 55,277,984 |
| 2024-07-02 | 82.52 | 82.8 | 80.02 | 81.34 | -1.43% | 5,485 | 44,602,029 |
| 2024-07-01 | 81.99 | 83.43 | 79.28 | 82.52 | -0.96% | 9,145 | 74,263,077 |
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：