股票概览
55.74
+10.01%
+5.07
52.33
开盘价
55.74
最高价
52.29
最低价
79,013
成交量
数据更新至: 2024-09-30
技术指标
49.69
MA5 (5日均线)
47.81
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 | 52.33 | 55.74 | 52.29 | 55.74 | +10.01% | 79,013 | 430,206,615 |
| 2024-09-27 | 48.7 | 50.84 | 48.69 | 50.67 | +4.71% | 38,739 | 193,942,599 |
| 2024-09-26 | 47.9 | 48.5 | 46.61 | 48.39 | +1.92% | 56,260 | 267,536,362 |
| 2024-09-25 | 46.7 | 48.08 | 46.4 | 47.48 | +2.79% | 68,935 | 326,396,217 |
| 2024-09-24 | 45.67 | 46.2 | 43.66 | 46.19 | +1.16% | 61,743 | 279,047,187 |
| 2024-09-23 | 45.88 | 46.75 | 45.02 | 45.66 | +0.33% | 42,046 | 192,808,116 |
| 2024-09-20 | 45.61 | 46.45 | 44.82 | 45.51 | -0.18% | 25,728 | 117,121,238 |
| 2024-09-19 | 46.24 | 46.24 | 45.29 | 45.59 | -1.11% | 25,520 | 116,769,522 |
| 2024-09-18 | 46.75 | 46.75 | 44.45 | 46.1 | -1.45% | 37,739 | 171,970,133 |
| 2024-09-13 | 45.74 | 47.35 | 45.71 | 46.78 | +1.72% | 41,145 | 192,425,225 |
| 2024-09-12 | 46.18 | 47.07 | 45.92 | 45.99 | -0.33% | 38,012 | 176,732,859 |
| 2024-09-11 | 45.98 | 46.47 | 44.88 | 46.14 | +0.35% | 45,030 | 206,897,060 |
| 2024-09-10 | 43.34 | 46.26 | 43.16 | 45.98 | +5.63% | 56,415 | 254,834,148 |
| 2024-09-09 | 42.84 | 44.15 | 42.84 | 43.53 | +0.67% | 23,977 | 104,816,376 |
| 2024-09-06 | 44.16 | 44.28 | 43.17 | 43.24 | -1.93% | 20,644 | 89,838,749 |
| 2024-09-05 | 43.96 | 44.63 | 43.7 | 44.09 | +0.16% | 24,979 | 110,275,531 |
| 2024-09-04 | 44.79 | 45.28 | 43.18 | 44.02 | -2.89% | 40,034 | 175,461,871 |
| 2024-09-03 | 45.01 | 46.01 | 45 | 45.33 | -0.02% | 26,701 | 121,413,379 |
| 2024-09-02 | 46.4 | 47.09 | 45.31 | 45.34 | -2.28% | 36,815 | 169,734,662 |
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：