股票概览
108
+15.51%
+14.5
97.81
开盘价
109
最高价
95.6
最低价
29,818
成交量
数据更新至: 2024-09-30
技术指标
90.64
MA5 (5日均线)
83.85
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 | 97.81 | 109 | 95.6 | 108 | +15.51% | 29,818 | 307,232,055 |
| 2024-09-27 | 89.5 | 94 | 86.06 | 93.5 | +9.27% | 9,329 | 83,837,893 |
| 2024-09-26 | 81.87 | 85.7 | 81.21 | 85.57 | +4.57% | 11,654 | 97,066,604 |
| 2024-09-25 | 86.81 | 86.81 | 81.5 | 81.83 | -2.91% | 14,673 | 123,132,117 |
| 2024-09-24 | 77 | 84.41 | 76.59 | 84.28 | +10.84% | 17,073 | 137,615,294 |
| 2024-09-23 | 76.29 | 77.35 | 75.5 | 76.04 | -0.45% | 4,408 | 33,649,868 |
| 2024-09-20 | 78 | 78.3 | 76.01 | 76.38 | -1.58% | 5,093 | 39,133,743 |
| 2024-09-19 | 77.69 | 78.77 | 76.28 | 77.61 | +0.31% | 6,052 | 46,925,144 |
| 2024-09-18 | 78.55 | 78.99 | 75.75 | 77.37 | -0.67% | 6,138 | 47,270,526 |
| 2024-09-13 | 78.77 | 79.8 | 77.89 | 77.89 | -1.31% | 6,264 | 49,316,324 |
| 2024-09-12 | 78.34 | 82.2 | 78.34 | 78.92 | +0.54% | 8,795 | 70,395,827 |
| 2024-09-11 | 78.5 | 79.6 | 77.8 | 78.5 | -0.47% | 8,754 | 68,775,406 |
| 2024-09-10 | 79.66 | 80.61 | 77.15 | 78.87 | -1.26% | 10,852 | 85,169,476 |
| 2024-09-09 | 80.16 | 82.41 | 78.86 | 79.88 | -1.69% | 11,273 | 90,174,154 |
| 2024-09-06 | 85.85 | 85.85 | 81.2 | 81.25 | -3.96% | 6,076 | 50,307,293 |
| 2024-09-05 | 84.39 | 85.8 | 83.2 | 84.6 | +0.71% | 10,413 | 88,036,284 |
| 2024-09-04 | 83.01 | 85.9 | 82.44 | 84 | +0.06% | 6,369 | 53,778,967 |
| 2024-09-03 | 84.02 | 85.99 | 83.5 | 83.95 | -0.36% | 7,148 | 60,429,269 |
| 2024-09-02 | 86.2 | 87 | 84.09 | 84.25 | -3.29% | 11,482 | 97,919,379 |
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：