股票概览
61.81
+5.12%
+3.01
60
开盘价
62.67
最高价
58.9
最低价
217,919
成交量
数据更新至: 2024-09-30
技术指标
55.39
MA5 (5日均线)
52.16
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 | 60 | 62.67 | 58.9 | 61.81 | +5.12% | 217,919 | 1,323,708,869 |
| 2024-09-27 | 55.63 | 58.88 | 55.63 | 58.8 | +7.99% | 80,077 | 458,749,654 |
| 2024-09-26 | 51.1 | 54.58 | 51 | 54.45 | +6.56% | 70,707 | 375,829,377 |
| 2024-09-25 | 51.48 | 52.4 | 50.98 | 51.1 | +0.59% | 55,291 | 284,711,407 |
| 2024-09-24 | 49.76 | 51.2 | 49.14 | 50.8 | +2.83% | 49,502 | 249,253,886 |
| 2024-09-23 | 49.26 | 50.05 | 48.97 | 49.4 | -0.2% | 35,220 | 174,475,774 |
| 2024-09-20 | 48.75 | 49.67 | 47.72 | 49.5 | +1.37% | 41,104 | 199,992,608 |
| 2024-09-19 | 48.38 | 49.97 | 48.18 | 48.83 | +1.18% | 53,776 | 264,667,638 |
| 2024-09-18 | 48.6 | 48.8 | 47.83 | 48.26 | -0.7% | 28,178 | 136,024,552 |
| 2024-09-13 | 49.25 | 49.47 | 48.6 | 48.6 | -1.12% | 16,983 | 83,091,024 |
| 2024-09-12 | 49.98 | 50.32 | 49.12 | 49.15 | -1.7% | 24,648 | 122,003,594 |
| 2024-09-11 | 49.98 | 51.05 | 49.8 | 50 | 0% | 33,260 | 167,272,376 |
| 2024-09-10 | 49.54 | 50.25 | 48.83 | 50 | +0.66% | 34,496 | 170,664,670 |
| 2024-09-09 | 49.71 | 50.07 | 49.41 | 49.67 | -0.08% | 26,992 | 134,271,766 |
| 2024-09-06 | 50.35 | 50.65 | 49.68 | 49.71 | -1.62% | 19,995 | 100,172,579 |
| 2024-09-05 | 51.63 | 51.66 | 50.42 | 50.53 | -2.13% | 46,937 | 238,903,569 |
| 2024-09-04 | 50.2 | 51.75 | 49.98 | 51.63 | +3.76% | 68,410 | 350,509,267 |
| 2024-09-03 | 49.29 | 50.66 | 48.82 | 49.76 | +1.34% | 51,029 | 254,507,121 |
| 2024-09-02 | 50.1 | 50.1 | 48.72 | 49.1 | -2.73% | 55,871 | 274,663,494 |
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：