股票概览
99.4
+15.86%
+13.61
91
开盘价
99.93
最高价
90.07
最低价
74,180
成交量
数据更新至: 2024-09-30
技术指标
83.39
MA5 (5日均线)
79.98
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 | 91 | 99.93 | 90.07 | 99.4 | +15.86% | 74,180 | 703,001,409 |
| 2024-09-27 | 84.36 | 88.1 | 83.83 | 85.79 | +3.94% | 29,548 | 252,619,280 |
| 2024-09-26 | 73.66 | 82.6 | 73 | 82.54 | +12.07% | 36,105 | 282,908,543 |
| 2024-09-25 | 76.3 | 77.49 | 73.57 | 73.65 | -2.54% | 27,797 | 210,204,326 |
| 2024-09-24 | 72.4 | 75.9 | 70.2 | 75.57 | +5.66% | 26,070 | 191,579,931 |
| 2024-09-23 | 74.45 | 74.92 | 70.86 | 71.52 | -3.4% | 19,887 | 143,424,444 |
| 2024-09-20 | 78.18 | 78.23 | 74.01 | 74.04 | -5.33% | 23,397 | 176,272,784 |
| 2024-09-19 | 77.91 | 80.98 | 77.16 | 78.21 | +0.17% | 13,589 | 106,967,807 |
| 2024-09-18 | 81.26 | 82.17 | 77.5 | 78.08 | -3.57% | 15,274 | 120,948,844 |
| 2024-09-13 | 81.81 | 82.88 | 80.7 | 80.97 | -1.03% | 11,442 | 93,488,664 |
| 2024-09-12 | 79.02 | 82.5 | 79.02 | 81.81 | +3.09% | 19,765 | 161,028,464 |
| 2024-09-11 | 75.5 | 79.44 | 75.49 | 79.36 | +4.49% | 11,882 | 92,656,586 |
| 2024-09-10 | 78.84 | 78.84 | 75.95 | 75.95 | -2% | 12,580 | 97,001,895 |
| 2024-09-09 | 78.24 | 78.97 | 77.13 | 77.5 | -0.68% | 7,882 | 61,435,393 |
| 2024-09-06 | 79.41 | 81.11 | 77.8 | 78.03 | -1.91% | 12,059 | 95,732,940 |
| 2024-09-05 | 77.27 | 80.23 | 77.27 | 79.55 | +2.95% | 12,602 | 100,102,193 |
| 2024-09-04 | 74.78 | 78.13 | 74.2 | 77.27 | +3.22% | 12,199 | 93,622,155 |
| 2024-09-03 | 75.11 | 76.3 | 74.62 | 74.86 | -0.65% | 10,736 | 80,818,608 |
| 2024-09-02 | 78.6 | 79.22 | 74.88 | 75.35 | -4.52% | 16,981 | 129,533,183 |
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：