股票概览
59.78
+16.8%
+8.6
53.92
开盘价
60.5
最高价
52.66
最低价
163,485
成交量
数据更新至: 2024-09-30
技术指标
49.84
MA5 (5日均线)
48.03
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 | 53.92 | 60.5 | 52.66 | 59.78 | +16.8% | 163,485 | 924,961,762 |
| 2024-09-27 | 47.7 | 52 | 47.7 | 51.18 | +8.25% | 94,570 | 472,585,971 |
| 2024-09-26 | 45.5 | 47.28 | 45.25 | 47.28 | +3.89% | 53,229 | 246,565,940 |
| 2024-09-25 | 45.52 | 46.58 | 45.24 | 45.51 | +0.09% | 63,530 | 291,766,466 |
| 2024-09-24 | 44.28 | 45.48 | 43.35 | 45.47 | +3.34% | 61,019 | 271,836,757 |
| 2024-09-23 | 44.5 | 45.16 | 44 | 44 | +0.18% | 42,067 | 187,380,574 |
| 2024-09-20 | 45.3 | 45.3 | 43.66 | 43.92 | -3.13% | 79,289 | 348,987,933 |
| 2024-09-19 | 49.2 | 49.25 | 44.9 | 45.34 | -7.07% | 102,416 | 471,208,798 |
| 2024-09-18 | 49.11 | 49.94 | 48.57 | 48.79 | -0.53% | 21,345 | 104,751,477 |
| 2024-09-13 | 48.9 | 49.8 | 48.9 | 49.05 | -0.24% | 21,191 | 104,530,950 |
| 2024-09-12 | 50.33 | 50.62 | 49.14 | 49.17 | -1.95% | 22,722 | 113,119,959 |
| 2024-09-11 | 49.9 | 50.25 | 49.76 | 50.15 | +0.06% | 18,820 | 94,151,893 |
| 2024-09-10 | 48.88 | 50.45 | 48.4 | 50.12 | +2.7% | 32,308 | 159,514,123 |
| 2024-09-09 | 48 | 48.84 | 47.8 | 48.8 | +1.54% | 21,179 | 102,718,357 |
| 2024-09-06 | 49.8 | 49.93 | 48.03 | 48.06 | -3.26% | 25,914 | 126,336,860 |
| 2024-09-05 | 49.8 | 50.24 | 49.39 | 49.68 | -0.02% | 16,702 | 83,167,687 |
| 2024-09-04 | 49.04 | 49.88 | 48.85 | 49.69 | +0.18% | 19,030 | 94,128,241 |
| 2024-09-03 | 49.09 | 49.95 | 49.09 | 49.6 | +1.16% | 22,493 | 111,420,272 |
| 2024-09-02 | 50.54 | 50.8 | 49 | 49.03 | -3.29% | 30,741 | 153,674,797 |
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：