股票概览
67.67
+19.16%
+10.88
59.63
开盘价
67.9
最高价
59.1
最低价
45,302
成交量
数据更新至: 2024-09-30
技术指标
55.32
MA5 (5日均线)
51.56
MA10 (10日均线)
52.74
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 | 59.63 | 67.9 | 59.1 | 67.67 | +19.16% | 45,302 | 285,933,608 |
| 2024-09-27 | 54.07 | 57.6 | 53.5 | 56.79 | +8.03% | 15,973 | 88,627,962 |
| 2024-09-26 | 50.78 | 52.65 | 50.55 | 52.57 | +4.97% | 22,989 | 118,233,322 |
| 2024-09-25 | 50.8 | 51.8 | 49.86 | 50.08 | +1.19% | 20,457 | 104,088,479 |
| 2024-09-24 | 47.05 | 49.49 | 46.8 | 49.49 | +4.85% | 16,732 | 80,987,503 |
| 2024-09-23 | 47.3 | 48.14 | 46.68 | 47.2 | -0.61% | 8,234 | 38,953,016 |
| 2024-09-20 | 48.5 | 48.62 | 46.88 | 47.49 | -1.8% | 10,147 | 48,291,995 |
| 2024-09-19 | 48.2 | 48.96 | 47.6 | 48.36 | +0.39% | 9,996 | 48,322,348 |
| 2024-09-18 | 47.7 | 48.52 | 46.88 | 48.17 | +0.92% | 11,250 | 53,768,837 |
| 2024-09-13 | 48.99 | 49.46 | 47.68 | 47.73 | -2.85% | 11,511 | 55,828,911 |
| 2024-09-12 | 50.51 | 50.61 | 49.09 | 49.13 | -1.8% | 14,620 | 72,671,287 |
| 2024-09-11 | 52.5 | 52.5 | 49.5 | 50.03 | -7.76% | 26,458 | 134,073,145 |
| 2024-09-10 | 52.51 | 54.58 | 52.02 | 54.24 | +3.31% | 9,383 | 50,055,241 |
| 2024-09-09 | 53.9 | 54.3 | 52.32 | 52.5 | -2.6% | 8,121 | 43,048,132 |
| 2024-09-06 | 55.98 | 56.05 | 53.6 | 53.9 | -3.7% | 8,049 | 43,921,861 |
| 2024-09-05 | 56.09 | 56.88 | 54.5 | 55.97 | +0.85% | 7,861 | 44,128,857 |
| 2024-09-04 | 54.88 | 56.39 | 54.04 | 55.5 | +0.18% | 7,367 | 40,730,293 |
| 2024-09-03 | 56.13 | 56.19 | 55 | 55.4 | +0.49% | 7,594 | 42,132,622 |
| 2024-09-02 | 57 | 57.96 | 55.03 | 55.13 | -4.12% | 10,600 | 59,584,213 |
| 2024-08-30 | 55.2 | 58.44 | 54.8 | 57.5 | +5.22% | 15,664 | 89,209,635 |
| 2024-08-29 | 53.34 | 55.3 | 53.24 | 54.65 | +1.6% | 8,882 | 48,351,182 |
| 2024-08-28 | 54 | 54.53 | 53.4 | 53.79 | -0.02% | 5,580 | 30,100,119 |
| 2024-08-27 | 54.8 | 55.69 | 53.6 | 53.8 | -2.85% | 7,810 | 42,460,306 |
| 2024-08-26 | 55.5 | 56.1 | 54.81 | 55.38 | +0.07% | 7,024 | 38,937,525 |
| 2024-08-23 | 54.56 | 55.71 | 53.35 | 55.34 | +0.16% | 11,250 | 61,430,750 |
| 2024-08-22 | 56 | 56.73 | 54.8 | 55.25 | -1% | 11,065 | 61,557,201 |
| 2024-08-21 | 57.3 | 58.19 | 54.89 | 55.81 | -3.56% | 13,013 | 73,367,755 |
| 2024-08-20 | 58.27 | 59 | 56.77 | 57.87 | -0.84% | 8,779 | 50,834,656 |
| 2024-08-19 | 59.18 | 59.71 | 58 | 58.36 | -1.4% | 7,668 | 45,056,665 |
| 2024-08-16 | 58.88 | 59.95 | 58.88 | 59.19 | +0.56% | 8,232 | 48,905,960 |
| 2024-08-15 | 58.19 | 59.65 | 58.11 | 58.86 | +0.14% | 7,228 | 42,707,618 |
| 2024-08-14 | 59.5 | 59.88 | 58.7 | 58.78 | -0.19% | 7,299 | 43,236,317 |
| 2024-08-13 | 57.89 | 59.18 | 57.89 | 58.89 | +1.06% | 5,659 | 33,156,378 |
| 2024-08-12 | 58.21 | 59.77 | 57.81 | 58.27 | -0.92% | 7,007 | 40,943,725 |
| 2024-08-09 | 59 | 59.99 | 58.67 | 58.81 | +1.94% | 12,532 | 74,442,177 |
| 2024-08-08 | 58.38 | 59.42 | 56.72 | 57.69 | -1.18% | 11,671 | 67,502,913 |
| 2024-08-07 | 58.61 | 60.39 | 58.31 | 58.38 | -1.02% | 9,219 | 54,739,684 |
| 2024-08-06 | 60.19 | 60.2 | 57.85 | 58.98 | +1.87% | 9,956 | 58,580,590 |
| 2024-08-05 | 61.5 | 62.42 | 57.88 | 57.9 | -7.77% | 17,334 | 103,856,467 |
| 2024-08-02 | 64.49 | 65 | 62.3 | 62.78 | -4.28% | 15,614 | 99,490,435 |
| 2024-08-01 | 65.16 | 66.86 | 64.34 | 65.59 | +2.39% | 21,552 | 141,499,624 |
| 2024-07-31 | 61.96 | 64.42 | 61.14 | 64.06 | +3.34% | 15,182 | 96,381,864 |
| 2024-07-30 | 60.26 | 62.62 | 59.36 | 61.99 | +2.18% | 11,719 | 71,771,805 |
| 2024-07-29 | 61.09 | 61.61 | 60.67 | 60.67 | -0.7% | 7,396 | 45,122,235 |
| 2024-07-26 | 60.95 | 62.31 | 60.2 | 61.1 | +0.84% | 10,911 | 66,823,853 |
| 2024-07-25 | 61.88 | 62.77 | 60.53 | 60.59 | -2.7% | 14,288 | 87,448,046 |
| 2024-07-24 | 66.06 | 66.69 | 62.1 | 62.27 | -5.74% | 18,632 | 120,219,415 |
| 2024-07-23 | 69.33 | 69.5 | 66 | 66.06 | -5.44% | 20,777 | 140,119,743 |
| 2024-07-22 | 69.6 | 70.88 | 69.02 | 69.86 | +0.39% | 17,840 | 124,685,915 |
| 2024-07-19 | 67.85 | 70.99 | 67.47 | 69.59 | +2.04% | 26,109 | 181,752,678 |
| 2024-07-18 | 67.5 | 69.5 | 66 | 68.2 | -1.09% | 21,122 | 142,732,006 |
| 2024-07-17 | 70.48 | 71.24 | 68.6 | 68.95 | -3.23% | 18,336 | 128,282,413 |
| 2024-07-16 | 70.1 | 71.5 | 67.5 | 71.25 | +1.35% | 26,526 | 184,631,312 |
| 2024-07-15 | 69.3 | 70.8 | 69.07 | 70.3 | +1.59% | 19,400 | 136,161,892 |
| 2024-07-12 | 68.99 | 69.99 | 68.3 | 69.2 | -0.94% | 16,484 | 113,897,659 |
| 2024-07-11 | 69.01 | 70.3 | 68.33 | 69.86 | +3.04% | 21,892 | 151,794,398 |
| 2024-07-10 | 68 | 69 | 67.52 | 67.8 | -0.63% | 14,756 | 100,736,896 |
| 2024-07-09 | 65.11 | 68.5 | 64.55 | 68.23 | +3.88% | 20,914 | 140,536,626 |
| 2024-07-08 | 67.3 | 68.66 | 65.68 | 65.68 | -2.07% | 14,271 | 96,202,242 |
| 2024-07-05 | 66.19 | 67.81 | 65.41 | 67.07 | +0.57% | 12,013 | 79,925,868 |
| 2024-07-04 | 69.59 | 69.6 | 66.01 | 66.69 | -3.35% | 17,101 | 115,726,966 |
| 2024-07-03 | 67.09 | 69.99 | 66.66 | 69 | +1.97% | 22,839 | 157,131,744 |
| 2024-07-02 | 68.75 | 68.96 | 66.9 | 67.67 | -1.44% | 16,243 | 109,834,613 |
| 2024-07-01 | 68.51 | 69.2 | 66.46 | 68.66 | +0.2% | 15,753 | 106,963,353 |
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：