股票概览
73.74
+16.51%
+10.45
64.33
开盘价
75
最高价
62.1
最低价
14,552
成交量
数据更新至: 2024-09-30
技术指标
63.53
MA5 (5日均线)
60.87
MA10 (10日均线)
58.01
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 | 64.33 | 75 | 62.1 | 73.74 | +16.51% | 14,552 | 99,325,190 |
| 2024-09-27 | 62 | 64 | 60.3 | 63.29 | +4.44% | 6,530 | 40,461,351 |
| 2024-09-26 | 61 | 61 | 59.1 | 60.6 | +0.82% | 6,490 | 39,013,826 |
| 2024-09-25 | 59.78 | 64 | 59.78 | 60.11 | +0.32% | 10,919 | 67,684,074 |
| 2024-09-24 | 58.88 | 60.49 | 58.57 | 59.92 | +2.32% | 6,964 | 41,522,324 |
| 2024-09-23 | 58.76 | 59.39 | 57.31 | 58.56 | +0.48% | 3,733 | 21,824,732 |
| 2024-09-20 | 58 | 58.5 | 56.6 | 58.28 | +0.14% | 3,256 | 18,756,590 |
| 2024-09-19 | 58.5 | 58.65 | 56.71 | 58.2 | +0.19% | 4,109 | 23,773,924 |
| 2024-09-18 | 57.39 | 58.58 | 56.32 | 58.09 | +0.33% | 7,900 | 45,397,055 |
| 2024-09-13 | 58.7 | 59.29 | 57.24 | 57.9 | -0.05% | 5,757 | 33,492,767 |
| 2024-09-12 | 57.32 | 58.5 | 56.6 | 57.93 | +1.45% | 6,509 | 37,505,368 |
| 2024-09-11 | 54.1 | 57.25 | 54.1 | 57.1 | +5.55% | 9,654 | 54,511,158 |
| 2024-09-10 | 53.98 | 55.5 | 53.44 | 54.1 | +1.24% | 5,246 | 28,665,603 |
| 2024-09-09 | 53.29 | 54.3 | 52.81 | 53.44 | -0.26% | 3,339 | 17,892,874 |
| 2024-09-06 | 55.48 | 56 | 53.47 | 53.58 | -3.91% | 4,578 | 24,968,348 |
| 2024-09-05 | 55.35 | 56.88 | 55.18 | 55.76 | -0.21% | 3,608 | 20,163,326 |
| 2024-09-04 | 54.13 | 56.58 | 54.13 | 55.88 | +1.18% | 5,599 | 31,257,545 |
| 2024-09-03 | 53.6 | 55.76 | 53.6 | 55.23 | +2.87% | 5,746 | 31,667,239 |
| 2024-09-02 | 54.8 | 55.5 | 53.39 | 53.69 | -2.1% | 6,755 | 36,619,938 |
| 2024-08-30 | 53.52 | 55.36 | 53.18 | 54.84 | +2.28% | 5,125 | 27,939,677 |
| 2024-08-29 | 53.7 | 54.88 | 51.51 | 53.62 | -0.09% | 7,380 | 39,107,789 |
| 2024-08-28 | 51.66 | 54.28 | 51.52 | 53.67 | +3.39% | 5,867 | 31,267,728 |
| 2024-08-27 | 50.89 | 52.25 | 50.54 | 51.91 | +1.45% | 4,104 | 21,165,051 |
| 2024-08-26 | 54 | 54.5 | 51.02 | 51.17 | -5.73% | 9,148 | 47,769,222 |
| 2024-08-23 | 51.79 | 54.45 | 51.38 | 54.28 | +4.14% | 7,534 | 40,048,044 |
| 2024-08-22 | 51.75 | 52.8 | 51.5 | 52.12 | +0.85% | 4,496 | 23,453,159 |
| 2024-08-21 | 50.64 | 52.13 | 50.64 | 51.68 | +1% | 3,148 | 16,279,412 |
| 2024-08-20 | 51.13 | 52.39 | 50.7 | 51.17 | -0.37% | 3,896 | 20,025,563 |
| 2024-08-19 | 51.41 | 52 | 51.1 | 51.36 | -0.1% | 3,409 | 17,548,438 |
| 2024-08-16 | 51.21 | 52.51 | 51.1 | 51.41 | -0.35% | 4,652 | 24,069,196 |
| 2024-08-15 | 50.51 | 52.4 | 50.38 | 51.59 | +0.86% | 4,696 | 24,145,858 |
| 2024-08-14 | 52.08 | 52.98 | 50.86 | 51.15 | -1.73% | 7,345 | 37,909,400 |
| 2024-08-13 | 52.75 | 53.02 | 51.3 | 52.05 | -0.13% | 7,639 | 39,759,651 |
| 2024-08-12 | 52.2 | 53.5 | 51.53 | 52.12 | -0.65% | 6,613 | 34,679,358 |
| 2024-08-09 | 50.37 | 54.98 | 49.8 | 52.46 | +4.61% | 15,868 | 83,554,768 |
| 2024-08-08 | 49.5 | 51.45 | 48.81 | 50.15 | +0.4% | 5,054 | 25,493,040 |
| 2024-08-07 | 50.73 | 51.05 | 49.61 | 49.95 | -2.4% | 8,118 | 40,838,446 |
| 2024-08-06 | 50 | 51.18 | 49.41 | 51.18 | +3.02% | 7,139 | 35,877,653 |
| 2024-08-05 | 48.67 | 51.58 | 48.6 | 49.68 | +0.18% | 10,450 | 52,506,820 |
| 2024-08-02 | 49.91 | 50.8 | 49.31 | 49.59 | -1.78% | 7,061 | 35,359,649 |
| 2024-08-01 | 48.02 | 51.29 | 48.02 | 50.49 | +4.51% | 13,802 | 68,841,671 |
| 2024-07-31 | 45.03 | 49.36 | 44.53 | 48.31 | +2.29% | 15,798 | 74,590,141 |
| 2024-07-30 | 47.13 | 47.79 | 46.38 | 47.23 | +0.4% | 5,036 | 23,668,411 |
| 2024-07-29 | 46.53 | 47.8 | 45.77 | 47.04 | +1.42% | 4,452 | 20,898,247 |
| 2024-07-26 | 45.72 | 46.99 | 45.66 | 46.38 | +1.42% | 4,075 | 18,834,884 |
| 2024-07-25 | 46.4 | 46.85 | 45.43 | 45.73 | -1.44% | 5,392 | 24,769,844 |
| 2024-07-24 | 47 | 48.5 | 46.1 | 46.4 | -1.86% | 8,348 | 39,290,505 |
| 2024-07-23 | 50.95 | 51.6 | 47 | 47.28 | -7.2% | 11,194 | 54,471,264 |
| 2024-07-22 | 50.87 | 52.5 | 50.34 | 50.95 | +1.13% | 11,490 | 58,663,526 |
| 2024-07-19 | 47.41 | 51.48 | 47.06 | 50.38 | +5% | 14,588 | 72,533,201 |
| 2024-07-18 | 47.15 | 48.99 | 44.8 | 47.98 | +0.73% | 11,422 | 53,223,543 |
| 2024-07-17 | 49.58 | 50.97 | 47.63 | 47.63 | -4.7% | 9,467 | 46,003,581 |
| 2024-07-16 | 49.13 | 50.84 | 48.38 | 49.98 | +1.79% | 9,274 | 46,012,683 |
| 2024-07-15 | 49.58 | 52.5 | 49.02 | 49.1 | -2.52% | 10,133 | 51,199,062 |
| 2024-07-12 | 49.43 | 50.77 | 48.76 | 50.37 | +0.94% | 8,855 | 44,155,066 |
| 2024-07-11 | 48.3 | 51.65 | 48.2 | 49.9 | +5.27% | 16,271 | 81,313,884 |
| 2024-07-10 | 46.57 | 48.2 | 46 | 47.4 | +1.83% | 13,659 | 64,686,503 |
| 2024-07-09 | 43.96 | 46.98 | 43.07 | 46.55 | +5.82% | 9,599 | 43,664,803 |
| 2024-07-08 | 45.18 | 45.72 | 43.68 | 43.99 | -1.19% | 7,603 | 34,044,109 |
| 2024-07-05 | 45.35 | 45.51 | 43.51 | 44.52 | -1.83% | 9,126 | 40,266,508 |
| 2024-07-04 | 46.8 | 47 | 45.31 | 45.35 | -3.02% | 8,306 | 38,083,298 |
| 2024-07-03 | 47.53 | 48.58 | 45.2 | 46.76 | -1.81% | 10,375 | 48,122,282 |
| 2024-07-02 | 49.55 | 50 | 47.3 | 47.62 | -4.57% | 11,299 | 54,707,041 |
| 2024-07-01 | 52.35 | 52.35 | 48.3 | 49.9 | -4.42% | 16,298 | 80,705,888 |
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：