股票概览
109
+9.99%
+9.9
97.73
开盘价
113.9
最高价
97.73
最低价
14,131
成交量
数据更新至: 2024-10-31
技术指标
96.65
MA5 (5日均线)
91.08
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 97.73 | 113.9 | 97.73 | 109 | +9.99% | 14,131 | 150,249,356 |
| 2024-10-30 | 96 | 99.6 | 92.14 | 99.1 | +4.81% | 10,788 | 104,717,490 |
| 2024-10-29 | 97.02 | 97.02 | 92 | 94.55 | -0.28% | 10,820 | 101,603,408 |
| 2024-10-28 | 87.52 | 94.9 | 87 | 94.82 | +10.51% | 15,051 | 138,630,418 |
| 2024-10-25 | 81.8 | 87.67 | 81.8 | 85.8 | +4.25% | 10,762 | 92,024,614 |
| 2024-10-24 | 83.85 | 83.85 | 79.01 | 82.3 | -2.02% | 10,253 | 82,897,336 |
| 2024-10-23 | 85.88 | 87.5 | 83.07 | 84 | -2.98% | 7,795 | 66,711,537 |
| 2024-10-22 | 87.3 | 88.77 | 85 | 86.58 | -0.79% | 7,941 | 68,775,532 |
| 2024-10-21 | 89 | 89 | 84.12 | 87.27 | -0.15% | 13,674 | 118,749,044 |
| 2024-10-18 | 80.94 | 88.8 | 80.76 | 87.4 | +8.34% | 16,631 | 143,697,105 |
| 2024-10-17 | 79.25 | 82.6 | 79.25 | 80.67 | +1.6% | 8,351 | 68,007,813 |
| 2024-10-16 | 78.62 | 80.2 | 77.02 | 79.4 | -0.23% | 5,208 | 40,977,046 |
| 2024-10-15 | 79.46 | 80.99 | 77.12 | 79.58 | +0.15% | 6,879 | 54,552,733 |
| 2024-10-14 | 76.99 | 81 | 75 | 79.46 | +2.79% | 7,442 | 58,133,139 |
| 2024-10-11 | 81.8 | 82 | 72.08 | 77.3 | -5.5% | 11,126 | 85,858,267 |
| 2024-10-10 | 79.88 | 83.92 | 75.16 | 81.8 | +3.53% | 8,864 | 72,017,315 |
| 2024-10-09 | 82 | 86.5 | 73 | 79.01 | -6.39% | 17,626 | 141,298,740 |
| 2024-10-08 | 88.49 | 88.49 | 75.02 | 84.4 | +14.46% | 23,401 | 193,795,380 |
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：