股票概览
62.64
+20%
+10.44
56
开盘价
62.64
最高价
54.6
最低价
183,710
成交量
数据更新至: 2024-09-30
技术指标
50.24
MA5 (5日均线)
46.46
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 | 56 | 62.64 | 54.6 | 62.64 | +20% | 183,710 | 1,083,036,476 |
| 2024-09-27 | 48.31 | 53 | 48.06 | 52.2 | +10.31% | 111,888 | 566,584,641 |
| 2024-09-26 | 44.97 | 47.32 | 44.82 | 47.32 | +5.27% | 62,574 | 288,578,940 |
| 2024-09-25 | 44.51 | 46.18 | 44.4 | 44.95 | +1.97% | 57,926 | 263,393,481 |
| 2024-09-24 | 42.4 | 44.08 | 42.01 | 44.08 | +4.68% | 44,555 | 192,426,563 |
| 2024-09-23 | 42.61 | 43.08 | 41.95 | 42.11 | -1.17% | 23,625 | 100,344,720 |
| 2024-09-20 | 43.07 | 43.3 | 42.2 | 42.61 | -1.02% | 23,164 | 98,751,034 |
| 2024-09-19 | 42.9 | 43.85 | 42.41 | 43.05 | +1.49% | 30,420 | 131,091,799 |
| 2024-09-18 | 43.34 | 43.8 | 42.09 | 42.42 | -1.9% | 23,927 | 102,021,001 |
| 2024-09-13 | 44.7 | 44.82 | 43.22 | 43.24 | -2.9% | 26,810 | 117,542,906 |
| 2024-09-12 | 44.9 | 45.65 | 44.53 | 44.53 | -0.47% | 29,386 | 132,275,871 |
| 2024-09-11 | 44.6 | 44.89 | 44.38 | 44.74 | -0.16% | 16,248 | 72,475,513 |
| 2024-09-10 | 44.5 | 45.1 | 43.68 | 44.81 | +1.01% | 27,729 | 123,170,688 |
| 2024-09-09 | 43.68 | 44.43 | 43.68 | 44.36 | +0.77% | 25,264 | 111,428,626 |
| 2024-09-06 | 45.24 | 45.49 | 43.98 | 44.02 | -2.72% | 28,801 | 128,575,621 |
| 2024-09-05 | 44.72 | 45.65 | 44.72 | 45.25 | +0.98% | 26,506 | 119,814,159 |
| 2024-09-04 | 44.5 | 45.53 | 44.46 | 44.81 | -0.44% | 29,011 | 130,684,663 |
| 2024-09-03 | 44.49 | 45.55 | 44.49 | 45.01 | +0.96% | 28,273 | 127,301,502 |
| 2024-09-02 | 46.5 | 47.1 | 44.53 | 44.58 | -4.56% | 40,605 | 185,096,448 |
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：