股票概览
107.16
+18.45%
+16.69
96.85
开盘价
108.07
最高价
92.18
最低价
263,009
成交量
数据更新至: 2024-09-30
技术指标
85.31
MA5 (5日均线)
77.20
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 | 96.85 | 108.07 | 92.18 | 107.16 | +18.45% | 263,009 | 2,596,742,898 |
| 2024-09-27 | 84.5 | 95.51 | 82.88 | 90.47 | +9.87% | 213,659 | 1,872,104,502 |
| 2024-09-26 | 75.81 | 82.5 | 74.8 | 82.34 | +8.57% | 142,199 | 1,116,627,624 |
| 2024-09-25 | 72.2 | 78.57 | 72.2 | 75.84 | +7.19% | 152,595 | 1,153,772,797 |
| 2024-09-24 | 66.66 | 70.85 | 64.88 | 70.75 | +8.08% | 117,074 | 797,926,350 |
| 2024-09-23 | 68.08 | 68.57 | 65.4 | 65.46 | -3.82% | 56,378 | 375,142,446 |
| 2024-09-20 | 69.78 | 69.98 | 67.49 | 68.06 | -3.09% | 54,302 | 370,924,839 |
| 2024-09-19 | 69.85 | 72.41 | 69.21 | 70.23 | +0.54% | 59,391 | 419,828,957 |
| 2024-09-18 | 71.88 | 72.23 | 69.32 | 69.85 | -2.82% | 52,824 | 371,601,791 |
| 2024-09-13 | 74.21 | 74.45 | 71.8 | 71.88 | -3.53% | 53,848 | 393,052,620 |
| 2024-09-12 | 76.48 | 77.62 | 74.43 | 74.51 | -2.32% | 42,561 | 321,960,917 |
| 2024-09-11 | 76.8 | 77.71 | 75.8 | 76.28 | -0.69% | 37,871 | 290,122,598 |
| 2024-09-10 | 77.5 | 77.67 | 75.15 | 76.81 | -0.65% | 47,671 | 364,402,986 |
| 2024-09-09 | 78.49 | 79.49 | 76.84 | 77.31 | -2.11% | 47,274 | 367,707,949 |
| 2024-09-06 | 82.3 | 82.3 | 78.96 | 78.98 | -3.08% | 43,688 | 349,819,817 |
| 2024-09-05 | 81.3 | 84.8 | 80.85 | 81.49 | +1.14% | 58,711 | 483,113,969 |
| 2024-09-04 | 80.84 | 82.44 | 80.27 | 80.57 | -0.89% | 44,289 | 358,755,109 |
| 2024-09-03 | 81.64 | 83.73 | 80.5 | 81.29 | -0.43% | 60,004 | 489,790,120 |
| 2024-09-02 | 85.93 | 87.44 | 81.59 | 81.64 | -5.17% | 99,791 | 830,723,174 |
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：