股票概览
91.25
+10.01%
+8.3
89.01
开盘价
91.25
最高价
86.67
最低价
89,986
成交量
数据更新至: 2024-09-30
技术指标
78.64
MA5 (5日均线)
73.43
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 | 89.01 | 91.25 | 86.67 | 91.25 | +10.01% | 89,986 | 810,340,960 |
| 2024-09-27 | 77.58 | 83.18 | 77.58 | 82.95 | +9.14% | 55,800 | 448,894,572 |
| 2024-09-26 | 72.02 | 76.05 | 71.8 | 76 | +5.44% | 60,851 | 450,801,375 |
| 2024-09-25 | 71.78 | 73.98 | 71.71 | 72.08 | +1.62% | 54,198 | 394,899,432 |
| 2024-09-24 | 67.76 | 70.93 | 67.15 | 70.93 | +5.53% | 51,909 | 359,902,962 |
| 2024-09-23 | 67.44 | 68.15 | 67.03 | 67.21 | -0.75% | 19,897 | 134,356,199 |
| 2024-09-20 | 69 | 69 | 67.38 | 67.72 | -2% | 21,718 | 147,634,902 |
| 2024-09-19 | 68.5 | 70.5 | 67.08 | 69.1 | +1.54% | 33,475 | 231,003,022 |
| 2024-09-18 | 69.2 | 69.5 | 66.66 | 68.05 | -1.42% | 29,405 | 198,580,900 |
| 2024-09-13 | 71.06 | 71.18 | 69 | 69.03 | -2.86% | 31,935 | 222,704,151 |
| 2024-09-12 | 73.3 | 73.73 | 71.01 | 71.06 | -2.58% | 28,258 | 203,971,260 |
| 2024-09-11 | 70.8 | 73.4 | 70.55 | 72.94 | +1.99% | 33,446 | 242,895,343 |
| 2024-09-10 | 70.49 | 71.75 | 69.8 | 71.52 | +1.56% | 27,324 | 193,007,725 |
| 2024-09-09 | 70.84 | 71.86 | 70.04 | 70.42 | -1.32% | 24,147 | 170,763,532 |
| 2024-09-06 | 73.28 | 73.66 | 71.3 | 71.36 | -2.61% | 23,332 | 168,519,643 |
| 2024-09-05 | 72.99 | 74.65 | 72.81 | 73.27 | +0.37% | 25,361 | 186,818,116 |
| 2024-09-04 | 72.46 | 74 | 72.06 | 73 | -0.11% | 26,383 | 192,689,571 |
| 2024-09-03 | 71.99 | 73.86 | 71.99 | 73.08 | +2.35% | 42,737 | 311,984,220 |
| 2024-09-02 | 75.78 | 76.46 | 71.38 | 71.4 | -6.97% | 68,154 | 499,154,455 |
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：