股票概览
195.72
+20%
+32.62
176
开盘价
195.72
最高价
171
最低价
27,918
成交量
数据更新至: 2024-09-30
技术指标
160.00
MA5 (5日均线)
160.62
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 | 176 | 195.72 | 171 | 195.72 | +20% | 27,918 | 515,987,424 |
| 2024-09-27 | 155.88 | 163.88 | 152.02 | 163.1 | +8.06% | 5,709 | 89,341,809 |
| 2024-09-26 | 144 | 150.99 | 142.3 | 150.94 | +4.44% | 13,554 | 197,065,775 |
| 2024-09-25 | 145 | 149.46 | 142 | 144.52 | -0.83% | 17,680 | 258,943,340 |
| 2024-09-24 | 151.37 | 153 | 134.55 | 145.73 | -5.65% | 29,933 | 425,082,312 |
| 2024-09-23 | 158.96 | 158.96 | 152.9 | 154.45 | -2.24% | 10,049 | 155,534,785 |
| 2024-09-20 | 162.08 | 163.29 | 153.77 | 157.99 | -2.84% | 9,480 | 148,781,913 |
| 2024-09-19 | 164.53 | 166.31 | 160.76 | 162.61 | -1.17% | 6,944 | 113,225,629 |
| 2024-09-18 | 165 | 167.26 | 163 | 164.53 | -1.22% | 7,150 | 117,746,478 |
| 2024-09-13 | 163.26 | 167.61 | 160.91 | 166.56 | +2.87% | 12,545 | 207,290,338 |
| 2024-09-12 | 160.06 | 168.5 | 160.06 | 161.92 | +0.2% | 11,399 | 187,333,793 |
| 2024-09-11 | 151.1 | 162 | 150.02 | 161.6 | +6.34% | 15,527 | 244,045,994 |
| 2024-09-10 | 155.9 | 157.64 | 149.33 | 151.97 | -1.8% | 9,594 | 145,365,238 |
| 2024-09-09 | 157.13 | 162.99 | 154.01 | 154.75 | -1.14% | 8,676 | 137,296,662 |
| 2024-09-06 | 155.98 | 159.92 | 155.09 | 156.54 | -0.72% | 8,248 | 129,808,690 |
| 2024-09-05 | 157.4 | 158.85 | 149.19 | 157.67 | 0% | 15,134 | 234,227,480 |
| 2024-09-04 | 161.97 | 163.88 | 157 | 157.67 | -2.23% | 9,230 | 146,827,980 |
| 2024-09-03 | 162.81 | 168.98 | 160.66 | 161.26 | -1.44% | 9,236 | 152,470,349 |
| 2024-09-02 | 168.17 | 168.48 | 163.36 | 163.62 | -3.35% | 6,706 | 110,473,947 |
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：