股票概览
140.01
+16.71%
+20.05
126.7
开盘价
141.8
最高价
123
最低价
44,050
成交量
数据更新至: 2024-09-30
技术指标
117.66
MA5 (5日均线)
111.67
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 | 126.7 | 141.8 | 123 | 140.01 | +16.71% | 44,050 | 586,530,169 |
| 2024-09-27 | 114.5 | 120 | 113 | 119.96 | +7.12% | 12,820 | 148,946,846 |
| 2024-09-26 | 107 | 111.99 | 104.69 | 111.99 | +4.85% | 22,547 | 243,924,962 |
| 2024-09-25 | 110.5 | 112.66 | 106.58 | 106.81 | -2.47% | 17,040 | 186,332,783 |
| 2024-09-24 | 105.8 | 110 | 103.77 | 109.52 | +4.26% | 12,945 | 139,387,890 |
| 2024-09-23 | 105.97 | 107.74 | 103.3 | 105.05 | -1.2% | 7,771 | 81,659,427 |
| 2024-09-20 | 106.86 | 107.27 | 104.5 | 106.33 | -0.5% | 7,874 | 83,393,918 |
| 2024-09-19 | 106.53 | 110.5 | 105.36 | 106.86 | +0.45% | 11,075 | 119,657,613 |
| 2024-09-18 | 103.9 | 106.87 | 103.9 | 106.38 | +2.49% | 7,491 | 79,137,307 |
| 2024-09-13 | 107.53 | 107.53 | 103.58 | 103.8 | -2.32% | 7,790 | 81,929,562 |
| 2024-09-12 | 107.57 | 107.98 | 106.01 | 106.27 | -0.2% | 6,669 | 71,255,855 |
| 2024-09-11 | 105.08 | 107.85 | 105 | 106.48 | +0.11% | 5,916 | 63,128,775 |
| 2024-09-10 | 104.6 | 107.2 | 103.88 | 106.36 | +1.3% | 7,822 | 82,452,986 |
| 2024-09-09 | 105 | 110 | 103.6 | 105 | -0.94% | 9,289 | 97,510,941 |
| 2024-09-06 | 108.9 | 108.9 | 105.56 | 106 | -2.2% | 5,584 | 59,646,412 |
| 2024-09-05 | 110.23 | 110.7 | 108.12 | 108.38 | -1.06% | 5,887 | 64,250,059 |
| 2024-09-04 | 108.97 | 110.97 | 108.5 | 109.54 | +0.05% | 6,400 | 70,227,794 |
| 2024-09-03 | 109 | 111.29 | 108 | 109.49 | +0.18% | 10,408 | 114,576,039 |
| 2024-09-02 | 111.66 | 113.31 | 109.21 | 109.29 | -2.9% | 13,796 | 153,126,457 |
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：