股票概览
83
+15.09%
+10.88
73.55
开盘价
85.37
最高价
72.13
最低价
17,511
成交量
数据更新至: 2024-09-30
技术指标
71.43
MA5 (5日均线)
66.20
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 | 73.55 | 85.37 | 72.13 | 83 | +15.09% | 17,511 | 139,219,910 |
| 2024-09-27 | 69.85 | 72.49 | 68.68 | 72.12 | +4.07% | 5,531 | 39,477,876 |
| 2024-09-26 | 66.73 | 69.5 | 65.4 | 69.3 | +4.71% | 4,384 | 29,552,494 |
| 2024-09-25 | 67.18 | 68.9 | 66.03 | 66.18 | -0.54% | 3,919 | 26,436,065 |
| 2024-09-24 | 62.11 | 67.5 | 62.11 | 66.54 | +7.2% | 6,873 | 44,890,339 |
| 2024-09-23 | 60.7 | 62.15 | 59.72 | 62.07 | +2.68% | 3,169 | 19,438,263 |
| 2024-09-20 | 60.74 | 61.35 | 60.1 | 60.45 | -0.46% | 2,255 | 13,693,167 |
| 2024-09-19 | 60.73 | 63 | 60.34 | 60.73 | -0.12% | 3,590 | 22,056,813 |
| 2024-09-18 | 61.4 | 61.55 | 59.52 | 60.8 | +0.02% | 2,019 | 12,195,126 |
| 2024-09-13 | 62.81 | 63.44 | 60.71 | 60.79 | -3.51% | 2,536 | 15,634,925 |
| 2024-09-12 | 62.47 | 63.58 | 62.45 | 63 | +1.38% | 2,393 | 15,111,284 |
| 2024-09-11 | 61.32 | 62.73 | 61.32 | 62.14 | +0.39% | 1,770 | 11,006,805 |
| 2024-09-10 | 63.05 | 63.34 | 60.8 | 61.9 | -1.87% | 3,155 | 19,475,025 |
| 2024-09-09 | 62.49 | 63.58 | 62.05 | 63.08 | +0.94% | 1,853 | 11,653,572 |
| 2024-09-06 | 63.29 | 63.5 | 62.02 | 62.49 | -1.5% | 2,161 | 13,536,133 |
| 2024-09-05 | 64.48 | 65.98 | 62.81 | 63.44 | -2.5% | 4,615 | 29,538,619 |
| 2024-09-04 | 63.72 | 65.16 | 63.17 | 65.07 | +1.24% | 3,078 | 19,798,728 |
| 2024-09-03 | 62.98 | 65.78 | 62.98 | 64.27 | +1.69% | 5,347 | 34,571,852 |
| 2024-09-02 | 64.11 | 64.99 | 62.85 | 63.2 | -2.17% | 2,285 | 14,542,670 |
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：