股票概览
95.13
+19.15%
+15.29
85
开盘价
95.35
最高价
80.4
最低价
104,056
成交量
数据更新至: 2024-09-30
技术指标
74.82
MA5 (5日均线)
67.85
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 | 85 | 95.35 | 80.4 | 95.13 | +19.15% | 104,056 | 915,986,722 |
| 2024-09-27 | 75 | 80.12 | 73 | 79.84 | +9.93% | 54,644 | 416,059,448 |
| 2024-09-26 | 63.85 | 72.63 | 63.31 | 72.63 | +15.51% | 86,229 | 586,580,798 |
| 2024-09-25 | 64.7 | 65.45 | 62.71 | 62.88 | -1.16% | 38,977 | 250,177,732 |
| 2024-09-24 | 59.8 | 63.63 | 58.22 | 63.62 | +7.89% | 45,146 | 277,596,676 |
| 2024-09-23 | 60.34 | 60.67 | 58.96 | 58.97 | -2.27% | 17,747 | 105,560,920 |
| 2024-09-20 | 62.88 | 63.15 | 59.81 | 60.34 | -4.12% | 20,726 | 126,325,406 |
| 2024-09-19 | 61.58 | 64.1 | 61.16 | 62.93 | +2.44% | 21,364 | 134,200,008 |
| 2024-09-18 | 60.99 | 61.95 | 59.81 | 61.43 | +1.1% | 14,177 | 85,964,780 |
| 2024-09-13 | 63.13 | 63.31 | 60.7 | 60.76 | -3.75% | 18,063 | 111,246,289 |
| 2024-09-12 | 64.56 | 65.1 | 62.9 | 63.13 | -1.97% | 13,862 | 88,788,786 |
| 2024-09-11 | 63.62 | 64.52 | 63.18 | 64.4 | +0.81% | 14,219 | 91,113,839 |
| 2024-09-10 | 62.75 | 64.68 | 61.81 | 63.88 | +1.95% | 19,731 | 124,390,338 |
| 2024-09-09 | 61.5 | 63.83 | 61 | 62.66 | 0% | 16,112 | 101,040,959 |
| 2024-09-06 | 65.6 | 65.6 | 62.62 | 62.66 | -3.66% | 18,433 | 117,156,918 |
| 2024-09-05 | 64.9 | 67.13 | 64.51 | 65.04 | +0.92% | 25,416 | 167,511,312 |
| 2024-09-04 | 63.69 | 65.58 | 63.01 | 64.45 | +0.72% | 21,925 | 141,330,418 |
| 2024-09-03 | 62.33 | 65.8 | 62.03 | 63.99 | +2.8% | 27,132 | 174,490,897 |
| 2024-09-02 | 64 | 64.7 | 61.8 | 62.25 | -3.99% | 29,344 | 184,597,817 |
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：