股票概览
57.45
+19.99%
+9.57
51.01
开盘价
57.45
最高价
49.45
最低价
301,282
成交量
数据更新至: 2024-09-30
技术指标
46.56
MA5 (5日均线)
42.97
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 | 51.01 | 57.45 | 49.45 | 57.45 | +19.99% | 301,282 | 1,614,422,684 |
| 2024-09-27 | 44.55 | 48.47 | 44.3 | 47.88 | +9.52% | 189,182 | 878,357,170 |
| 2024-09-26 | 42.38 | 43.75 | 42.02 | 43.72 | +2.44% | 119,591 | 513,879,229 |
| 2024-09-25 | 41.3 | 44.62 | 41.3 | 42.68 | +3.87% | 180,281 | 776,882,249 |
| 2024-09-24 | 39.2 | 41.35 | 38.38 | 41.09 | +5.49% | 131,739 | 528,687,005 |
| 2024-09-23 | 39.14 | 39.9 | 38.85 | 38.95 | -0.87% | 49,281 | 193,444,541 |
| 2024-09-20 | 40 | 40.07 | 38.83 | 39.29 | -0.61% | 58,788 | 230,810,080 |
| 2024-09-19 | 38.98 | 39.92 | 38.32 | 39.53 | +2.28% | 91,613 | 359,838,562 |
| 2024-09-18 | 39.66 | 40.14 | 37.92 | 38.65 | -4.38% | 87,679 | 339,532,478 |
| 2024-09-13 | 41.6 | 43.28 | 40.34 | 40.42 | -3.14% | 108,526 | 445,580,634 |
| 2024-09-12 | 42.46 | 43.72 | 41.52 | 41.73 | +0.6% | 153,519 | 650,077,501 |
| 2024-09-11 | 39.5 | 43.4 | 39.48 | 41.48 | +4.3% | 162,637 | 676,525,307 |
| 2024-09-10 | 38.92 | 40.15 | 38.09 | 39.77 | +2.69% | 55,624 | 217,154,313 |
| 2024-09-09 | 38.9 | 39.17 | 38.28 | 38.73 | -0.92% | 32,958 | 127,483,823 |
| 2024-09-06 | 39.89 | 40.2 | 39.07 | 39.09 | -2.08% | 37,868 | 149,664,858 |
| 2024-09-05 | 39.42 | 40.73 | 39.3 | 39.92 | +1.63% | 57,322 | 229,307,319 |
| 2024-09-04 | 39 | 39.98 | 39 | 39.28 | -1.16% | 35,640 | 140,754,517 |
| 2024-09-03 | 38.93 | 40.06 | 38.72 | 39.74 | +2.03% | 52,928 | 209,141,995 |
| 2024-09-02 | 40.85 | 41.19 | 38.93 | 38.95 | -4.91% | 61,110 | 243,137,673 |
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：