股票概览
117.06
+15.96%
+16.11
109.4
开盘价
117.98
最高价
104.36
最低价
40,723
成交量
数据更新至: 2024-09-30
技术指标
99.63
MA5 (5日均线)
94.97
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 | 109.4 | 117.98 | 104.36 | 117.06 | +15.96% | 40,723 | 454,732,394 |
| 2024-09-27 | 98 | 101.5 | 96.9 | 100.95 | +4.5% | 8,610 | 85,476,816 |
| 2024-09-26 | 92.1 | 96.6 | 91.07 | 96.6 | +5.6% | 18,875 | 177,989,035 |
| 2024-09-25 | 92.5 | 95.77 | 91.48 | 91.48 | -0.64% | 24,976 | 234,018,608 |
| 2024-09-24 | 91.2 | 92.3 | 88.33 | 92.07 | +2.39% | 17,011 | 154,784,570 |
| 2024-09-23 | 89.76 | 91.59 | 88.75 | 89.92 | +0.18% | 14,106 | 126,850,927 |
| 2024-09-20 | 89.89 | 91.19 | 89.02 | 89.76 | +0.17% | 9,818 | 88,154,645 |
| 2024-09-19 | 90.68 | 91.2 | 88.59 | 89.61 | -0.87% | 12,215 | 109,372,001 |
| 2024-09-18 | 91.89 | 92.45 | 89.15 | 90.4 | -1.53% | 10,521 | 95,023,018 |
| 2024-09-13 | 91.72 | 92.53 | 90.11 | 91.8 | +0.53% | 8,595 | 78,911,289 |
| 2024-09-12 | 93.1 | 93.8 | 90.99 | 91.32 | -1.55% | 10,429 | 95,705,034 |
| 2024-09-11 | 93 | 94.55 | 92.18 | 92.76 | -1.26% | 7,441 | 69,343,246 |
| 2024-09-10 | 93.21 | 94.56 | 91.8 | 93.94 | +0.58% | 10,930 | 101,620,094 |
| 2024-09-09 | 92.27 | 94.2 | 91.81 | 93.4 | +0.76% | 10,979 | 102,339,640 |
| 2024-09-06 | 95.5 | 96 | 92.68 | 92.7 | -3% | 10,982 | 103,137,576 |
| 2024-09-05 | 96.53 | 97.66 | 95.2 | 95.57 | -0.74% | 6,852 | 65,847,404 |
| 2024-09-04 | 95.99 | 98.17 | 94.77 | 96.28 | +0.27% | 10,012 | 96,742,836 |
| 2024-09-03 | 95.89 | 98.5 | 95.85 | 96.02 | -0.46% | 10,273 | 99,319,316 |
| 2024-09-02 | 100.5 | 100.97 | 96.42 | 96.46 | -3.44% | 15,444 | 151,169,926 |
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：