股票概览
51.69
+10%
+4.7
51.69
开盘价
51.69
最高价
51.69
最低价
28,098
成交量
数据更新至: 2024-09-30
技术指标
43.97
MA5 (5日均线)
40.20
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 | 51.69 | 51.69 | 51.69 | 51.69 | +10% | 28,098 | 145,237,011 |
| 2024-09-27 | 45.99 | 46.99 | 45.18 | 46.99 | +10% | 188,005 | 876,214,019 |
| 2024-09-26 | 38.39 | 42.72 | 38.3 | 42.72 | +9.99% | 203,269 | 833,649,202 |
| 2024-09-25 | 39.85 | 40.55 | 38.8 | 38.84 | -1.92% | 161,607 | 643,669,665 |
| 2024-09-24 | 39 | 39.94 | 37.5 | 39.6 | +4.62% | 152,516 | 593,325,406 |
| 2024-09-23 | 37.76 | 38.58 | 37.76 | 37.85 | +0.13% | 84,682 | 322,620,127 |
| 2024-09-20 | 37.57 | 38.07 | 37.02 | 37.8 | +0.11% | 114,852 | 431,413,899 |
| 2024-09-19 | 34.52 | 37.76 | 34.52 | 37.76 | +9.99% | 119,544 | 440,594,427 |
| 2024-09-18 | 34.02 | 34.61 | 33.5 | 34.33 | -0.29% | 30,081 | 102,234,236 |
| 2024-09-13 | 35.18 | 35.23 | 34.41 | 34.43 | -2.24% | 28,686 | 99,607,375 |
| 2024-09-12 | 35.76 | 36.2 | 35.21 | 35.22 | -1.98% | 29,926 | 107,014,041 |
| 2024-09-11 | 35.9 | 36.26 | 35.7 | 35.93 | -0.19% | 25,265 | 90,864,572 |
| 2024-09-10 | 35.39 | 36.2 | 35.28 | 36 | +1.72% | 38,617 | 138,115,834 |
| 2024-09-09 | 35.2 | 35.76 | 34.95 | 35.39 | -0.56% | 21,796 | 77,096,951 |
| 2024-09-06 | 35.97 | 36.25 | 35.55 | 35.59 | -1.14% | 25,710 | 92,350,627 |
| 2024-09-05 | 35.4 | 36.17 | 35.3 | 36 | +1.21% | 26,104 | 93,683,045 |
| 2024-09-04 | 35.58 | 36.1 | 35.38 | 35.57 | -0.08% | 23,483 | 83,833,599 |
| 2024-09-03 | 35.38 | 35.97 | 35.15 | 35.6 | +1.14% | 25,990 | 92,433,171 |
| 2024-09-02 | 36.2 | 36.38 | 35.15 | 35.2 | -4.14% | 45,939 | 163,833,011 |
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：