股票概览
61.7
+4.38%
+2.59
61.16
开盘价
63.98
最高价
59.62
最低价
231,201
成交量
数据更新至: 2024-09-30
技术指标
54.52
MA5 (5日均线)
50.53
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 | 61.16 | 63.98 | 59.62 | 61.7 | +4.38% | 231,201 | 1,419,795,102 |
| 2024-09-27 | 54.29 | 59.11 | 54.28 | 59.11 | +9.99% | 177,849 | 1,022,254,377 |
| 2024-09-26 | 49.5 | 54.45 | 49.26 | 53.74 | +8.3% | 132,075 | 681,947,581 |
| 2024-09-25 | 48.6 | 50.45 | 48.6 | 49.62 | +2.48% | 101,097 | 502,641,814 |
| 2024-09-24 | 47.64 | 48.49 | 46.65 | 48.42 | +1.64% | 104,106 | 497,082,465 |
| 2024-09-23 | 47.5 | 48.7 | 47.19 | 47.64 | +0.76% | 51,301 | 245,134,710 |
| 2024-09-20 | 46.19 | 47.47 | 45.54 | 47.28 | +2.45% | 63,629 | 296,978,164 |
| 2024-09-19 | 46.43 | 46.92 | 45.36 | 46.15 | -0.56% | 58,868 | 271,415,419 |
| 2024-09-18 | 45.2 | 46.96 | 44.62 | 46.41 | +2.65% | 58,950 | 272,851,906 |
| 2024-09-13 | 45.48 | 46.12 | 45.11 | 45.21 | -0.64% | 51,139 | 233,113,530 |
| 2024-09-12 | 46.58 | 46.88 | 45.45 | 45.5 | -1.98% | 59,057 | 271,685,293 |
| 2024-09-11 | 47.31 | 47.61 | 46.12 | 46.42 | -2.7% | 89,477 | 417,532,914 |
| 2024-09-10 | 49.65 | 49.73 | 47.33 | 47.71 | -5.99% | 98,334 | 471,623,543 |
| 2024-09-09 | 50.75 | 51.47 | 50.21 | 50.75 | -0.45% | 69,583 | 353,218,986 |
| 2024-09-06 | 51.3 | 51.59 | 50.9 | 50.98 | -0.62% | 35,088 | 179,494,792 |
| 2024-09-05 | 51.33 | 52.09 | 51.21 | 51.3 | -0.33% | 52,157 | 268,595,308 |
| 2024-09-04 | 51.1 | 52.24 | 50.71 | 51.47 | +1.18% | 76,576 | 394,942,154 |
| 2024-09-03 | 49.3 | 51.36 | 49.22 | 50.87 | +2.64% | 84,836 | 430,820,201 |
| 2024-09-02 | 49.92 | 50.4 | 48.71 | 49.56 | -0.62% | 78,623 | 390,203,179 |
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：