股票概览
87.85
+15.58%
+11.84
81
开盘价
88.8
最高价
77.23
最低价
23,065
成交量
数据更新至: 2024-09-30
技术指标
72.70
MA5 (5日均线)
67.66
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 | 81 | 88.8 | 77.23 | 87.85 | +15.58% | 23,065 | 190,884,936 |
| 2024-09-27 | 69.48 | 81.88 | 69.48 | 76.01 | +11.13% | 18,483 | 138,242,941 |
| 2024-09-26 | 66 | 68.66 | 64.07 | 68.4 | +4.68% | 8,062 | 53,574,387 |
| 2024-09-25 | 65.9 | 68.3 | 65.01 | 65.34 | -0.85% | 7,711 | 51,242,108 |
| 2024-09-24 | 63.6 | 65.99 | 62.35 | 65.9 | +2.62% | 9,201 | 58,942,384 |
| 2024-09-23 | 61.86 | 66.99 | 61.38 | 64.22 | +2.47% | 9,831 | 63,752,026 |
| 2024-09-20 | 62.33 | 63.25 | 61.9 | 62.67 | -0.11% | 5,759 | 36,001,764 |
| 2024-09-19 | 61.8 | 63.5 | 61 | 62.74 | +2.85% | 5,710 | 35,709,385 |
| 2024-09-18 | 62.79 | 62.9 | 60.58 | 61 | -2.34% | 5,656 | 34,849,523 |
| 2024-09-13 | 64.4 | 64.73 | 62.45 | 62.46 | -2.44% | 4,626 | 29,298,319 |
| 2024-09-12 | 66.1 | 66.1 | 64 | 64.02 | -2.18% | 4,126 | 26,673,160 |
| 2024-09-11 | 65.55 | 66.5 | 64.56 | 65.45 | -0.18% | 4,503 | 29,458,397 |
| 2024-09-10 | 63.93 | 66.06 | 63.33 | 65.57 | +2.34% | 8,997 | 58,092,014 |
| 2024-09-09 | 62.75 | 64.24 | 62.75 | 64.07 | +0.58% | 7,276 | 46,246,727 |
| 2024-09-06 | 66.06 | 67.4 | 63.65 | 63.7 | -4.07% | 9,139 | 59,722,701 |
| 2024-09-05 | 68.88 | 68.88 | 66 | 66.4 | -2.84% | 9,746 | 65,118,789 |
| 2024-09-04 | 68.5 | 69.72 | 67.08 | 68.34 | +0.34% | 8,080 | 55,525,993 |
| 2024-09-03 | 67 | 69.19 | 64.5 | 68.11 | +0.46% | 14,513 | 96,972,530 |
| 2024-09-02 | 74.21 | 74.88 | 67.28 | 67.8 | -10.22% | 20,538 | 144,391,755 |
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：