股票概览
78.63
+19.14%
+12.63
69.97
开盘价
78.87
最高价
67.33
最低价
30,672
成交量
数据更新至: 2024-09-30
技术指标
63.58
MA5 (5日均线)
58.04
MA10 (10日均线)
56.72
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 | 69.97 | 78.87 | 67.33 | 78.63 | +19.14% | 30,672 | 223,346,605 |
| 2024-09-27 | 61.98 | 66.35 | 60.85 | 66 | +8.23% | 13,424 | 85,818,891 |
| 2024-09-26 | 56.22 | 61.8 | 55.71 | 60.98 | +8.89% | 19,423 | 115,051,294 |
| 2024-09-25 | 56.67 | 58.55 | 56 | 56 | -0.53% | 11,878 | 68,179,343 |
| 2024-09-24 | 52.64 | 56.37 | 51.62 | 56.3 | +8.06% | 13,749 | 75,015,340 |
| 2024-09-23 | 51.6 | 52.92 | 51.23 | 52.1 | +0.48% | 4,604 | 24,037,881 |
| 2024-09-20 | 53.82 | 53.95 | 51.42 | 51.85 | -3.66% | 6,735 | 35,117,635 |
| 2024-09-19 | 52.6 | 55.42 | 52.37 | 53.82 | +2.57% | 7,769 | 41,910,852 |
| 2024-09-18 | 52.2 | 52.78 | 51.58 | 52.47 | +0.44% | 4,367 | 22,805,601 |
| 2024-09-13 | 54.55 | 54.76 | 51.8 | 52.24 | -3.79% | 9,810 | 51,850,462 |
| 2024-09-12 | 55.7 | 56.45 | 54.23 | 54.3 | -2.51% | 5,317 | 29,320,387 |
| 2024-09-11 | 55.07 | 56.45 | 55 | 55.7 | +0.76% | 4,208 | 23,466,368 |
| 2024-09-10 | 55 | 55.54 | 53.56 | 55.28 | +1.3% | 5,544 | 30,194,859 |
| 2024-09-09 | 54.73 | 55.69 | 54.11 | 54.57 | -0.29% | 4,556 | 24,995,243 |
| 2024-09-06 | 56.47 | 56.47 | 54.54 | 54.73 | -2.96% | 6,266 | 34,625,928 |
| 2024-09-05 | 55.88 | 56.86 | 55.6 | 56.4 | +0.93% | 4,839 | 27,270,858 |
| 2024-09-04 | 55.82 | 56.82 | 55.6 | 55.88 | -1.45% | 7,277 | 40,785,421 |
| 2024-09-03 | 54.29 | 57.37 | 54.29 | 56.7 | +4.48% | 11,589 | 65,315,600 |
| 2024-09-02 | 55.9 | 56.39 | 54.15 | 54.27 | -3.28% | 8,886 | 48,759,201 |
| 2024-08-30 | 53.13 | 56.98 | 52.9 | 56.11 | +5.65% | 16,358 | 91,275,680 |
| 2024-08-29 | 51.3 | 53.46 | 50.71 | 53.11 | +3.91% | 10,339 | 54,101,498 |
| 2024-08-28 | 51.9 | 52.19 | 51.04 | 51.11 | -1.12% | 9,273 | 47,831,674 |
| 2024-08-27 | 52.47 | 52.73 | 51.34 | 51.69 | -1.99% | 8,651 | 44,935,696 |
| 2024-08-26 | 53 | 53.58 | 52.19 | 52.74 | +0.02% | 13,202 | 69,765,059 |
| 2024-08-23 | 54.28 | 54.92 | 52 | 52.73 | -3.35% | 14,293 | 76,297,866 |
| 2024-08-22 | 56.58 | 56.91 | 54.3 | 54.56 | -3.33% | 10,597 | 58,659,904 |
| 2024-08-21 | 56.46 | 57.49 | 56.4 | 56.44 | -0.46% | 3,411 | 19,364,194 |
| 2024-08-20 | 57.09 | 57.27 | 56.03 | 56.7 | -1% | 5,074 | 28,754,231 |
| 2024-08-19 | 58.01 | 59.38 | 56.9 | 57.27 | -1.46% | 6,641 | 38,373,120 |
| 2024-08-16 | 59.72 | 60.22 | 57.75 | 58.12 | -2.74% | 7,635 | 45,071,265 |
| 2024-08-15 | 60.4 | 61.68 | 59.5 | 59.76 | -1.06% | 5,655 | 34,151,615 |
| 2024-08-14 | 61.49 | 61.77 | 60.35 | 60.4 | -2.58% | 2,958 | 17,946,157 |
| 2024-08-13 | 61.26 | 62 | 60.13 | 62 | +0.8% | 3,845 | 23,422,937 |
| 2024-08-12 | 61 | 62.06 | 60.3 | 61.51 | -0.02% | 4,184 | 25,625,127 |
| 2024-08-09 | 63.31 | 63.97 | 61.5 | 61.52 | -2.43% | 5,486 | 34,268,956 |
| 2024-08-08 | 63.47 | 64.43 | 62.2 | 63.05 | -0.8% | 3,506 | 22,159,714 |
| 2024-08-07 | 63.81 | 64.06 | 62.8 | 63.56 | -0.92% | 3,592 | 22,779,149 |
| 2024-08-06 | 63.3 | 64.4 | 62.7 | 64.15 | +2.48% | 3,739 | 23,722,848 |
| 2024-08-05 | 63.7 | 66.12 | 62.3 | 62.6 | -2.49% | 6,285 | 40,135,549 |
| 2024-08-02 | 64.99 | 66.39 | 64.02 | 64.2 | -1.94% | 4,518 | 29,302,658 |
| 2024-08-01 | 67.5 | 67.5 | 64.82 | 65.47 | -0.83% | 5,184 | 34,168,963 |
| 2024-07-31 | 63.19 | 66.27 | 62.61 | 66.02 | +4.61% | 6,240 | 40,624,431 |
| 2024-07-30 | 62.39 | 63.49 | 61.52 | 63.11 | +1.46% | 4,886 | 30,610,520 |
| 2024-07-29 | 61.9 | 63 | 61.03 | 62.2 | -1.97% | 5,733 | 35,534,150 |
| 2024-07-26 | 64.35 | 65.48 | 63.06 | 63.45 | +0.03% | 6,634 | 42,636,549 |
| 2024-07-25 | 62.83 | 64.19 | 62.32 | 63.43 | +0.87% | 3,724 | 23,604,689 |
| 2024-07-24 | 64.85 | 64.98 | 62.66 | 62.88 | -2.81% | 5,282 | 33,433,312 |
| 2024-07-23 | 66.8 | 66.99 | 64.64 | 64.7 | -3.29% | 4,737 | 31,225,451 |
| 2024-07-22 | 67.25 | 67.87 | 66.22 | 66.9 | -0.89% | 4,340 | 29,046,137 |
| 2024-07-19 | 66.54 | 67.98 | 65.82 | 67.5 | +1.44% | 5,364 | 36,019,564 |
| 2024-07-18 | 65.16 | 66.71 | 64.05 | 66.54 | +1.74% | 5,973 | 39,207,528 |
| 2024-07-17 | 64.89 | 65.85 | 64 | 65.4 | +0.58% | 6,241 | 40,638,110 |
| 2024-07-16 | 67.14 | 67.15 | 63.85 | 65.02 | -3.16% | 13,059 | 84,980,581 |
| 2024-07-15 | 70.25 | 70.42 | 66.73 | 67.14 | -4.83% | 9,014 | 60,893,038 |
| 2024-07-12 | 72.5 | 72.5 | 70.5 | 70.55 | -1.95% | 4,859 | 34,533,323 |
| 2024-07-11 | 69.75 | 73.27 | 69.75 | 71.95 | +4.41% | 6,923 | 49,572,935 |
| 2024-07-10 | 67.72 | 70.4 | 67.72 | 68.91 | +0.64% | 5,272 | 36,629,170 |
| 2024-07-09 | 68.7 | 69.46 | 66.93 | 68.47 | -0.52% | 9,071 | 61,891,427 |
| 2024-07-08 | 69.11 | 69.78 | 68.03 | 68.83 | -0.96% | 5,451 | 37,498,939 |
| 2024-07-05 | 72.78 | 73 | 67.73 | 69.5 | -4.79% | 13,899 | 96,458,108 |
| 2024-07-04 | 75.34 | 76.11 | 72.33 | 73 | -3.59% | 4,316 | 31,786,436 |
| 2024-07-03 | 76.3 | 76.99 | 75.69 | 75.72 | -1.03% | 2,870 | 21,847,531 |
| 2024-07-02 | 78 | 78.68 | 76.17 | 76.51 | -2.41% | 4,435 | 34,307,013 |
| 2024-07-01 | 77.28 | 78.81 | 76.56 | 78.4 | +1.5% | 3,425 | 26,703,085 |
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：