股票概览
128
+11.34%
+13.04
119
开盘价
128.5
最高价
116.99
最低价
103,632
成交量
数据更新至: 2024-09-30
技术指标
109.28
MA5 (5日均线)
101.87
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 | 119 | 128.5 | 116.99 | 128 | +11.34% | 103,632 | 1,278,485,587 |
| 2024-09-27 | 107 | 117.96 | 106.89 | 114.96 | +9.25% | 39,180 | 436,887,080 |
| 2024-09-26 | 99.89 | 105.5 | 99.2 | 105.23 | +5.35% | 33,403 | 342,033,181 |
| 2024-09-25 | 99.02 | 101.2 | 99.01 | 99.89 | +1.62% | 31,913 | 319,797,958 |
| 2024-09-24 | 93.93 | 98.59 | 93.18 | 98.3 | +5.92% | 37,523 | 361,044,429 |
| 2024-09-23 | 94.76 | 95.22 | 92.81 | 92.81 | -2.2% | 20,146 | 188,160,062 |
| 2024-09-20 | 93.91 | 94.98 | 92.63 | 94.9 | +1.12% | 17,641 | 166,019,918 |
| 2024-09-19 | 93.6 | 94.6 | 92.3 | 93.85 | +0.7% | 24,173 | 226,779,471 |
| 2024-09-18 | 97.58 | 97.6 | 92 | 93.2 | -4.43% | 30,128 | 282,895,936 |
| 2024-09-13 | 96.41 | 97.52 | 95.18 | 97.52 | +1.2% | 22,743 | 219,286,510 |
| 2024-09-12 | 98.09 | 98.3 | 96.18 | 96.36 | -1.29% | 19,212 | 186,648,704 |
| 2024-09-11 | 98.16 | 99.55 | 97.2 | 97.62 | -0.55% | 22,206 | 218,618,381 |
| 2024-09-10 | 99.27 | 99.27 | 96.17 | 98.16 | -0.66% | 23,540 | 229,675,610 |
| 2024-09-09 | 102.7 | 103.5 | 98.51 | 98.81 | -3.83% | 32,993 | 330,464,325 |
| 2024-09-06 | 103.96 | 105.22 | 102.75 | 102.75 | -1.15% | 12,889 | 133,854,943 |
| 2024-09-05 | 102.96 | 104.15 | 102.67 | 103.95 | +0.97% | 16,405 | 169,723,434 |
| 2024-09-04 | 103 | 103.97 | 101.59 | 102.95 | -0.03% | 18,751 | 193,059,758 |
| 2024-09-03 | 103.85 | 106.9 | 102.88 | 102.98 | -1.17% | 28,431 | 297,083,093 |
| 2024-09-02 | 104 | 106.11 | 102.34 | 104.2 | -1.43% | 37,369 | 389,045,263 |
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：