股票概览
62.42
+18.94%
+9.94
56.76
开盘价
62.7
最高价
55.59
最低价
163,108
成交量
数据更新至: 2024-09-30
技术指标
49.28
MA5 (5日均线)
44.82
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 | 56.76 | 62.7 | 55.59 | 62.42 | +18.94% | 163,108 | 962,116,747 |
| 2024-09-27 | 48.8 | 54.39 | 48.21 | 52.48 | +12.11% | 129,149 | 659,634,953 |
| 2024-09-26 | 42.63 | 48.12 | 42.42 | 46.81 | +9.73% | 76,450 | 344,556,658 |
| 2024-09-25 | 42.99 | 43.92 | 42.5 | 42.66 | +1.45% | 43,503 | 187,890,630 |
| 2024-09-24 | 39.7 | 42.19 | 39.37 | 42.05 | +6.86% | 46,510 | 189,587,817 |
| 2024-09-23 | 39.59 | 40.28 | 39.3 | 39.35 | -1.33% | 21,288 | 84,212,420 |
| 2024-09-20 | 40.7 | 40.87 | 39.55 | 39.88 | -3.06% | 29,375 | 117,301,858 |
| 2024-09-19 | 41.5 | 42.28 | 40.72 | 41.14 | +0.73% | 25,036 | 103,797,564 |
| 2024-09-18 | 40.66 | 41 | 39.84 | 40.84 | +0.62% | 11,932 | 48,162,143 |
| 2024-09-13 | 41.73 | 41.95 | 40.58 | 40.59 | -2.76% | 12,696 | 52,092,671 |
| 2024-09-12 | 42.03 | 42.63 | 41.66 | 41.74 | -0.88% | 13,536 | 56,946,190 |
| 2024-09-11 | 41.54 | 42.62 | 41.4 | 42.11 | +0.74% | 17,861 | 75,171,777 |
| 2024-09-10 | 41.07 | 42.12 | 40.66 | 41.8 | +2.03% | 19,837 | 82,000,461 |
| 2024-09-09 | 41.08 | 41.66 | 40.66 | 40.97 | -0.56% | 14,605 | 60,016,976 |
| 2024-09-06 | 42.17 | 42.3 | 41 | 41.2 | -2.3% | 12,687 | 52,775,643 |
| 2024-09-05 | 41.57 | 42.35 | 41.57 | 42.17 | +1.44% | 18,555 | 78,018,016 |
| 2024-09-04 | 40.92 | 41.98 | 40.75 | 41.57 | +1.51% | 24,150 | 100,148,702 |
| 2024-09-03 | 40.46 | 41.78 | 39.91 | 40.95 | +0.74% | 24,369 | 100,241,159 |
| 2024-09-02 | 41.88 | 42.3 | 40.65 | 40.65 | -3.33% | 28,336 | 116,485,785 |
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：