股票概览
72.82
+17.26%
+10.72
67
开盘价
72.88
最高价
64
最低价
74,128
成交量
数据更新至: 2024-09-30
技术指标
59.04
MA5 (5日均线)
54.02
MA10 (10日均线)
52.61
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 | 67 | 72.88 | 64 | 72.82 | +17.26% | 74,128 | 509,035,502 |
| 2024-09-27 | 57.54 | 62.2 | 57.54 | 62.1 | +13.32% | 44,398 | 268,496,835 |
| 2024-09-26 | 52.44 | 55 | 51.32 | 54.8 | +4.72% | 33,692 | 179,304,183 |
| 2024-09-25 | 52.79 | 55.3 | 52.1 | 52.33 | -1.56% | 34,049 | 182,516,177 |
| 2024-09-24 | 49.95 | 53.2 | 49.58 | 53.16 | +7.5% | 37,771 | 195,020,438 |
| 2024-09-23 | 49.38 | 50.49 | 48.8 | 49.45 | +0.14% | 14,845 | 73,988,166 |
| 2024-09-20 | 49.85 | 50.88 | 48.88 | 49.38 | -0.38% | 15,303 | 76,160,958 |
| 2024-09-19 | 47.98 | 50.52 | 47.98 | 49.57 | +3.68% | 21,554 | 106,529,602 |
| 2024-09-18 | 49.05 | 49.49 | 47.16 | 47.81 | -2.01% | 15,111 | 72,489,855 |
| 2024-09-13 | 50.5 | 50.98 | 48.71 | 48.79 | -2.36% | 13,818 | 68,079,813 |
| 2024-09-12 | 50.9 | 51.95 | 49.95 | 49.97 | -1.07% | 15,935 | 81,219,664 |
| 2024-09-11 | 50.47 | 51.88 | 49.75 | 50.51 | -0.49% | 19,580 | 99,185,289 |
| 2024-09-10 | 49.69 | 51.4 | 49.01 | 50.76 | +2.75% | 22,319 | 111,893,848 |
| 2024-09-09 | 49.71 | 50.61 | 48.5 | 49.4 | -1.93% | 21,753 | 107,617,105 |
| 2024-09-06 | 52.31 | 53.68 | 50.3 | 50.37 | -2.95% | 29,771 | 155,966,362 |
| 2024-09-05 | 51.3 | 52.68 | 51.29 | 51.9 | +0.58% | 14,676 | 76,256,987 |
| 2024-09-04 | 51.93 | 52.47 | 51.1 | 51.6 | -1.64% | 15,052 | 77,815,519 |
| 2024-09-03 | 50.51 | 53.66 | 50.51 | 52.46 | +1.31% | 23,146 | 120,810,277 |
| 2024-09-02 | 53.2 | 55.35 | 51.36 | 51.78 | -2.67% | 44,683 | 239,554,203 |
| 2024-08-30 | 50.54 | 54.77 | 50.2 | 53.2 | +4.68% | 46,923 | 249,127,459 |
| 2024-08-29 | 47.37 | 52 | 46.84 | 50.82 | +7.12% | 37,908 | 190,147,381 |
| 2024-08-28 | 48 | 48.7 | 47.15 | 47.44 | -1.76% | 17,450 | 83,251,717 |
| 2024-08-27 | 49.99 | 49.99 | 48.29 | 48.29 | -3.88% | 16,246 | 79,349,067 |
| 2024-08-26 | 47.8 | 51 | 47.8 | 50.24 | +5.55% | 34,837 | 173,767,639 |
| 2024-08-23 | 48.61 | 49.29 | 47.58 | 47.6 | -2.06% | 13,541 | 65,151,013 |
| 2024-08-22 | 49.01 | 49.68 | 48.2 | 48.6 | -1.7% | 14,359 | 70,064,738 |
| 2024-08-21 | 49.67 | 50.31 | 49.05 | 49.44 | -0.66% | 11,499 | 57,085,467 |
| 2024-08-20 | 50.76 | 50.79 | 49.46 | 49.77 | -1.78% | 20,514 | 102,536,101 |
| 2024-08-19 | 53 | 53.28 | 50.43 | 50.67 | -4.38% | 26,508 | 137,264,102 |
| 2024-08-16 | 52.9 | 54 | 51.55 | 52.99 | +0.4% | 26,870 | 141,225,248 |
| 2024-08-15 | 52.09 | 53.55 | 51.58 | 52.78 | +0.29% | 18,511 | 97,299,534 |
| 2024-08-14 | 53.49 | 54 | 52.51 | 52.63 | -1.57% | 14,945 | 79,695,970 |
| 2024-08-13 | 53.88 | 54.98 | 52.66 | 53.47 | -1.13% | 18,745 | 100,446,174 |
| 2024-08-12 | 54.58 | 55.05 | 53.31 | 54.08 | -1.33% | 16,149 | 87,532,019 |
| 2024-08-09 | 54.97 | 56.5 | 54.11 | 54.81 | +0.27% | 24,927 | 137,577,152 |
| 2024-08-08 | 58.03 | 58.03 | 54.31 | 54.66 | -5.76% | 36,701 | 202,692,694 |
| 2024-08-07 | 59 | 59.9 | 57.81 | 58 | -1.61% | 26,474 | 155,323,734 |
| 2024-08-06 | 61.88 | 62.47 | 58 | 58.95 | -2.08% | 46,190 | 275,632,409 |
| 2024-08-05 | 66.8 | 68.5 | 60.2 | 60.2 | -11.18% | 57,031 | 373,804,884 |
| 2024-08-02 | 63.9 | 70.19 | 62.85 | 67.78 | +4.26% | 93,489 | 624,725,727 |
| 2024-08-01 | 63.75 | 66.3 | 62.44 | 65.01 | +1.58% | 73,954 | 475,671,812 |
| 2024-07-31 | 55.31 | 69 | 53.5 | 64 | +11.03% | 92,437 | 552,743,315 |
| 2024-07-30 | 58.68 | 60.78 | 57.4 | 57.64 | -1.99% | 44,072 | 259,994,456 |
| 2024-07-29 | 54.03 | 61.5 | 53.77 | 58.81 | +7.75% | 61,070 | 354,023,075 |
| 2024-07-26 | 53.2 | 55.17 | 52.51 | 54.58 | +1.22% | 22,351 | 121,117,219 |
| 2024-07-25 | 52.4 | 55.62 | 52.08 | 53.92 | +2.3% | 25,998 | 140,615,018 |
| 2024-07-24 | 53.61 | 54.8 | 52.34 | 52.71 | -2.8% | 15,822 | 84,444,559 |
| 2024-07-23 | 53.12 | 55.87 | 52.15 | 54.23 | +1.69% | 30,135 | 163,256,840 |
| 2024-07-22 | 52.48 | 54.25 | 52.4 | 53.33 | +1.62% | 17,259 | 92,301,639 |
| 2024-07-19 | 52.9 | 53.52 | 51.66 | 52.48 | -1% | 14,851 | 78,358,509 |
| 2024-07-18 | 52.53 | 53.37 | 50.86 | 53.01 | -0.66% | 28,831 | 149,866,359 |
| 2024-07-17 | 56.75 | 56.98 | 53.34 | 53.36 | -6.04% | 30,751 | 167,459,420 |
| 2024-07-16 | 56.09 | 57.16 | 55.14 | 56.79 | +1.14% | 23,406 | 131,978,574 |
| 2024-07-15 | 56.49 | 57.97 | 56 | 56.15 | +0.2% | 22,354 | 127,081,042 |
| 2024-07-12 | 56.41 | 58.35 | 55.61 | 56.04 | -0.02% | 26,456 | 150,636,164 |
| 2024-07-11 | 56.99 | 57.28 | 55.56 | 56.05 | +0.3% | 23,415 | 131,771,672 |
| 2024-07-10 | 55.46 | 56.99 | 54.91 | 55.88 | +1.32% | 26,723 | 150,149,170 |
| 2024-07-09 | 53.05 | 56.18 | 52.68 | 55.15 | +2.99% | 35,779 | 195,938,013 |
| 2024-07-08 | 54.8 | 55.87 | 52.88 | 53.55 | -2.42% | 19,735 | 106,628,739 |
| 2024-07-05 | 54.5 | 55.63 | 53.89 | 54.88 | -1.12% | 18,337 | 100,040,347 |
| 2024-07-04 | 55.47 | 57.69 | 55.43 | 55.5 | +0.18% | 27,018 | 152,667,353 |
| 2024-07-03 | 57.76 | 57.77 | 54.5 | 55.4 | -3.7% | 30,964 | 173,415,009 |
| 2024-07-02 | 60.97 | 60.97 | 57 | 57.53 | -4.7% | 31,086 | 181,421,488 |
| 2024-07-01 | 61.86 | 63.29 | 58.8 | 60.37 | -2.66% | 35,516 | 215,435,873 |
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：