股票概览
99.58
+16.88%
+14.38
88.88
开盘价
99.96
最高价
86.68
最低价
656,078
成交量
数据更新至: 2024-09-30
技术指标
83.16
MA5 (5日均线)
80.66
MA10 (10日均线)
N/A
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 | 88.88 | 99.96 | 86.68 | 99.58 | +16.88% | 656,078 | 6,102,636,193 |
| 2024-09-27 | 77.55 | 88.57 | 76.36 | 85.2 | +9.77% | 547,392 | 4,500,335,382 |
| 2024-09-26 | 76.96 | 77.66 | 74.04 | 77.62 | +0.62% | 376,734 | 2,850,986,548 |
| 2024-09-25 | 77.78 | 79.57 | 76.9 | 77.14 | +1.17% | 268,146 | 2,089,587,704 |
| 2024-09-24 | 77 | 77.3 | 74 | 76.25 | -0.69% | 325,487 | 2,459,205,085 |
| 2024-09-23 | 78.57 | 79.04 | 75.3 | 76.78 | -2.56% | 202,559 | 1,554,265,738 |
| 2024-09-20 | 78.35 | 79.15 | 77.12 | 78.8 | +0.54% | 157,451 | 1,232,352,615 |
| 2024-09-19 | 79.28 | 80.15 | 77.51 | 78.38 | -0.5% | 168,757 | 1,332,759,414 |
| 2024-09-18 | 77.92 | 79.78 | 77.6 | 78.77 | +0.83% | 121,332 | 956,341,223 |
| 2024-09-13 | 78.88 | 79.27 | 76.89 | 78.12 | -1.11% | 154,099 | 1,201,823,279 |
| 2024-09-12 | 79.7 | 81.1 | 78.72 | 79 | -0.93% | 163,855 | 1,308,075,951 |
| 2024-09-11 | 75.99 | 80 | 75.52 | 79.74 | +4.92% | 295,814 | 2,324,087,208 |
| 2024-09-10 | 75.99 | 77 | 75.3 | 76 | +0.01% | 122,461 | 932,129,285 |
| 2024-09-09 | 75.6 | 76.64 | 75 | 75.99 | +0.45% | 113,424 | 858,953,680 |
| 2024-09-06 | 76.75 | 76.89 | 75.5 | 75.65 | -1.68% | 106,890 | 811,872,880 |
| 2024-09-05 | 76 | 78.14 | 75.73 | 76.94 | +1.26% | 180,770 | 1,394,950,430 |
| 2024-09-04 | 75.59 | 77.2 | 75.18 | 75.98 | -0.03% | 169,530 | 1,290,995,090 |
| 2024-09-03 | 76.12 | 76.96 | 75.37 | 76 | +0.03% | 143,010 | 1,087,697,548 |
| 2024-09-02 | 76.9 | 77.98 | 75.9 | 75.98 | -1.32% | 153,965 | 1,178,692,190 |
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：
同行业相关股票
щШ│хЕЙчФ╡ц║Р 属于 新能源 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832