股票概览
62
+8.22%
+4.71
59.59
开盘价
62.02
最高价
59.04
最低价
53,298
成交量
数据更新至: 2024-09-30
技术指标
54.64
MA5 (5日均线)
50.86
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 | 59.59 | 62.02 | 59.04 | 62 | +8.22% | 53,298 | 323,973,790 |
| 2024-09-27 | 55.06 | 57.29 | 54.08 | 57.29 | +5.94% | 24,499 | 136,225,282 |
| 2024-09-26 | 49.5 | 54.36 | 49.49 | 54.08 | +8.92% | 30,913 | 161,495,366 |
| 2024-09-25 | 50.67 | 52.19 | 49.5 | 49.65 | -1.04% | 21,567 | 109,510,995 |
| 2024-09-24 | 47.13 | 50.21 | 47.13 | 50.17 | +7.18% | 28,006 | 136,561,726 |
| 2024-09-23 | 46.97 | 47.4 | 46.61 | 46.81 | -0.55% | 11,134 | 52,277,115 |
| 2024-09-20 | 47.2 | 47.2 | 46.12 | 47.07 | -0.32% | 19,231 | 89,642,081 |
| 2024-09-19 | 47.61 | 48.8 | 46.9 | 47.22 | -0.38% | 15,539 | 73,912,660 |
| 2024-09-18 | 47.01 | 47.68 | 46.51 | 47.4 | +1.07% | 11,079 | 52,129,990 |
| 2024-09-13 | 47.33 | 48.08 | 46.8 | 46.9 | -0.91% | 15,037 | 71,175,291 |
| 2024-09-12 | 47.32 | 47.8 | 46.6 | 47.33 | +0.06% | 21,257 | 100,474,642 |
| 2024-09-11 | 47.58 | 48.32 | 47.26 | 47.3 | -1.07% | 12,687 | 60,413,426 |
| 2024-09-10 | 49.14 | 49.19 | 47.02 | 47.81 | -2.15% | 28,198 | 134,013,382 |
| 2024-09-09 | 50.69 | 50.99 | 48.51 | 48.86 | -3.82% | 19,598 | 96,896,960 |
| 2024-09-06 | 52.44 | 52.44 | 50.67 | 50.8 | -2.81% | 11,066 | 56,801,903 |
| 2024-09-05 | 52.65 | 53.13 | 52.18 | 52.27 | -0.44% | 9,232 | 48,426,363 |
| 2024-09-04 | 52.12 | 53.25 | 51.87 | 52.5 | +0.73% | 12,949 | 68,342,501 |
| 2024-09-03 | 51.5 | 52.64 | 51.37 | 52.12 | +0.99% | 16,419 | 85,646,881 |
| 2024-09-02 | 50.53 | 52.2 | 49.76 | 51.61 | +2% | 25,418 | 130,984,989 |
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：