股票概览
113
+18.97%
+18.02
100
开盘价
113.05
最高价
98.5
最低价
81,771
成交量
数据更新至: 2024-09-30
技术指标
93.13
MA5 (5日均线)
86.68
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 | 100 | 113.05 | 98.5 | 113 | +18.97% | 81,771 | 861,804,176 |
| 2024-09-27 | 90.59 | 96.68 | 90.59 | 94.98 | +6.58% | 26,119 | 244,737,359 |
| 2024-09-26 | 84.27 | 89.16 | 83.67 | 89.12 | +5.58% | 25,893 | 223,111,519 |
| 2024-09-25 | 85.13 | 87 | 84.3 | 84.41 | +0.34% | 22,208 | 190,375,722 |
| 2024-09-24 | 80.48 | 84.15 | 79.96 | 84.12 | +5.4% | 20,228 | 166,546,083 |
| 2024-09-23 | 80.07 | 80.87 | 79.34 | 79.81 | -0.3% | 7,986 | 63,841,664 |
| 2024-09-20 | 80.98 | 81 | 79.58 | 80.05 | -0.89% | 10,867 | 86,913,987 |
| 2024-09-19 | 80.4 | 82.48 | 79.5 | 80.77 | +1.15% | 13,599 | 110,217,645 |
| 2024-09-18 | 80.7 | 81 | 79.28 | 79.85 | -1.07% | 8,427 | 67,360,705 |
| 2024-09-13 | 83.12 | 83.59 | 80.61 | 80.71 | -3.05% | 13,949 | 113,804,652 |
| 2024-09-12 | 83.5 | 84.3 | 83.13 | 83.25 | -0.2% | 11,212 | 93,871,117 |
| 2024-09-11 | 81.31 | 84.14 | 81.31 | 83.42 | +1.91% | 15,425 | 128,151,741 |
| 2024-09-10 | 80 | 82.26 | 79.8 | 81.86 | +2.22% | 11,802 | 95,584,444 |
| 2024-09-09 | 80.63 | 81.37 | 79.63 | 80.08 | -0.58% | 10,962 | 88,029,817 |
| 2024-09-06 | 82.25 | 82.25 | 80.5 | 80.55 | -1.98% | 11,189 | 90,827,303 |
| 2024-09-05 | 81.47 | 82.86 | 81.47 | 82.18 | +0.66% | 11,141 | 91,564,337 |
| 2024-09-04 | 82.16 | 83.3 | 81.59 | 81.64 | -0.63% | 15,063 | 124,123,128 |
| 2024-09-03 | 82.82 | 83.67 | 82.02 | 82.16 | -0.12% | 17,290 | 143,043,575 |
| 2024-09-02 | 86.1 | 86.24 | 82.26 | 82.26 | -4.63% | 25,149 | 210,603,316 |
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：