股票概览
81.87
+9.35%
+7
75.18
开盘价
82.27
最高价
75.18
最低价
128,842
成交量
数据更新至: 2024-09-30
技术指标
74.32
MA5 (5日均线)
71.81
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 | 75.18 | 82.27 | 75.18 | 81.87 | +9.35% | 128,842 | 1,023,465,524 |
| 2024-09-27 | 73.5 | 75.35 | 73 | 74.87 | +2.51% | 42,470 | 315,510,615 |
| 2024-09-26 | 70.7 | 73.11 | 70.57 | 73.04 | +3.31% | 42,164 | 303,719,930 |
| 2024-09-25 | 71.5 | 72.88 | 70.58 | 70.7 | -0.6% | 36,986 | 265,589,825 |
| 2024-09-24 | 69.47 | 71.46 | 69.24 | 71.13 | +2.73% | 33,514 | 236,717,767 |
| 2024-09-23 | 70.6 | 70.85 | 69 | 69.24 | -1.93% | 17,395 | 121,297,701 |
| 2024-09-20 | 69.96 | 70.6 | 69.42 | 70.6 | +0.86% | 19,875 | 139,192,004 |
| 2024-09-19 | 68.6 | 70.41 | 68.21 | 70 | +2.03% | 23,485 | 163,548,226 |
| 2024-09-18 | 68.36 | 68.98 | 67.63 | 68.61 | +0.91% | 14,641 | 100,406,940 |
| 2024-09-13 | 68.35 | 68.66 | 67.8 | 67.99 | -0.03% | 12,991 | 88,515,814 |
| 2024-09-12 | 68.95 | 69.76 | 68 | 68.01 | -1.26% | 12,910 | 88,911,019 |
| 2024-09-11 | 68.39 | 69.22 | 68.31 | 68.88 | +0.26% | 12,060 | 83,095,019 |
| 2024-09-10 | 67.91 | 69 | 66.75 | 68.7 | +1.51% | 23,115 | 156,428,128 |
| 2024-09-09 | 68.48 | 68.99 | 67.46 | 67.68 | -1.15% | 16,782 | 114,216,325 |
| 2024-09-06 | 69.22 | 69.4 | 68.41 | 68.47 | -1.08% | 12,172 | 83,682,800 |
| 2024-09-05 | 68.7 | 69.65 | 68.33 | 69.22 | +0.93% | 19,810 | 136,907,589 |
| 2024-09-04 | 69.6 | 70.49 | 67.8 | 68.58 | -2.08% | 27,575 | 190,401,807 |
| 2024-09-03 | 69.5 | 70.6 | 69.47 | 70.04 | +0.27% | 15,060 | 105,503,622 |
| 2024-09-02 | 70.8 | 71.33 | 69.5 | 69.85 | -1.61% | 20,109 | 141,137,073 |
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：