股票概览
103.87
+20%
+17.31
91.5
开盘价
103.87
最高价
90
最低价
19,439
成交量
数据更新至: 2024-09-30
技术指标
84.98
MA5 (5日均线)
79.70
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 | 91.5 | 103.87 | 90 | 103.87 | +20% | 19,439 | 192,105,768 |
| 2024-09-27 | 83 | 86.95 | 80.88 | 86.56 | +7.69% | 7,434 | 62,338,528 |
| 2024-09-26 | 76.5 | 81 | 76.06 | 80.38 | +4.32% | 9,601 | 75,286,308 |
| 2024-09-25 | 78.1 | 80.5 | 75.83 | 77.05 | 0% | 11,261 | 88,099,417 |
| 2024-09-24 | 70.8 | 79.74 | 70.52 | 77.05 | +8.83% | 13,494 | 100,467,212 |
| 2024-09-23 | 72.97 | 73.25 | 70.1 | 70.8 | -3.93% | 8,214 | 58,896,442 |
| 2024-09-20 | 74.9 | 76.35 | 73.3 | 73.7 | -2.64% | 6,713 | 50,061,287 |
| 2024-09-19 | 76.98 | 78.39 | 74.16 | 75.7 | -2.94% | 11,652 | 88,597,651 |
| 2024-09-18 | 78 | 83 | 76.67 | 77.99 | +5.59% | 14,317 | 113,578,665 |
| 2024-09-13 | 77.38 | 77.39 | 73.3 | 73.86 | -3.95% | 3,782 | 28,324,524 |
| 2024-09-12 | 78.62 | 78.62 | 76.73 | 76.9 | -0.44% | 3,354 | 25,975,835 |
| 2024-09-11 | 78.39 | 78.63 | 76.48 | 77.24 | -0.62% | 3,664 | 28,317,637 |
| 2024-09-10 | 74.8 | 78.6 | 73.89 | 77.72 | +3.9% | 5,336 | 40,844,426 |
| 2024-09-09 | 74.07 | 77.2 | 74.07 | 74.8 | -0.04% | 4,005 | 30,345,396 |
| 2024-09-06 | 77.95 | 77.99 | 74.66 | 74.83 | -2.53% | 3,824 | 29,047,295 |
| 2024-09-05 | 77.15 | 78.4 | 76.41 | 76.77 | -0.04% | 3,404 | 26,254,483 |
| 2024-09-04 | 76.28 | 78.8 | 75.8 | 76.8 | -0.32% | 4,179 | 32,210,642 |
| 2024-09-03 | 76.35 | 78.66 | 75.4 | 77.05 | +1.49% | 4,243 | 32,758,387 |
| 2024-09-02 | 79.72 | 80.94 | 75.92 | 75.92 | -5.1% | 5,062 | 39,446,294 |
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：