股票概览
76.61
+20%
+12.77
76.6
开盘价
76.61
最高价
74.3
最低价
254,684
成交量
数据更新至: 2024-09-30
技术指标
56.76
MA5 (5日均线)
46.20
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 | 76.6 | 76.61 | 74.3 | 76.61 | +20% | 254,684 | 1,946,420,684 |
| 2024-09-27 | 55.99 | 63.84 | 54.13 | 63.84 | +20% | 578,698 | 3,460,642,355 |
| 2024-09-26 | 44.82 | 55.16 | 44.01 | 53.2 | +15.15% | 475,920 | 2,305,476,541 |
| 2024-09-25 | 47 | 48.6 | 45.1 | 46.2 | +5.1% | 494,672 | 2,317,887,255 |
| 2024-09-24 | 38 | 43.96 | 36.95 | 43.96 | +20.01% | 369,514 | 1,517,333,145 |
| 2024-09-23 | 36.37 | 36.96 | 35.9 | 36.63 | +0.52% | 73,730 | 269,744,800 |
| 2024-09-20 | 36 | 36.53 | 35.55 | 36.44 | -0.46% | 87,599 | 315,734,483 |
| 2024-09-19 | 34.85 | 37.33 | 34.48 | 36.61 | +6.18% | 154,231 | 556,356,628 |
| 2024-09-18 | 33.75 | 34.9 | 33.35 | 34.48 | +1.41% | 56,428 | 192,872,742 |
| 2024-09-13 | 34.3 | 34.83 | 33.85 | 34 | -0.67% | 56,103 | 192,434,077 |
| 2024-09-12 | 34.81 | 35.12 | 34.2 | 34.23 | -1.61% | 53,375 | 184,489,470 |
| 2024-09-11 | 34.66 | 35.05 | 34.46 | 34.79 | -0.06% | 48,148 | 167,268,892 |
| 2024-09-10 | 34.74 | 35.17 | 34.08 | 34.81 | -0.43% | 63,824 | 220,745,346 |
| 2024-09-09 | 34 | 35.29 | 33.8 | 34.96 | +0.98% | 86,779 | 301,141,417 |
| 2024-09-06 | 36.46 | 37 | 34.58 | 34.62 | -2.09% | 144,943 | 518,157,684 |
| 2024-09-05 | 35.08 | 35.8 | 34.88 | 35.36 | +1.9% | 71,213 | 252,080,677 |
| 2024-09-04 | 33.54 | 35.46 | 33.45 | 34.7 | +2.6% | 103,066 | 356,821,600 |
| 2024-09-03 | 33.44 | 34.3 | 33.44 | 33.82 | +0.33% | 57,638 | 194,756,537 |
| 2024-09-02 | 35 | 35.3 | 33.6 | 33.71 | -5.63% | 96,981 | 331,178,623 |
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：