股票概览
61.27
+10%
+5.57
58.41
开盘价
61.27
最高价
56.19
最低价
34,052
成交量
数据更新至: 2024-09-30
技术指标
54.51
MA5 (5日均线)
52.55
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 | 58.41 | 61.27 | 56.19 | 61.27 | +10% | 34,052 | 201,858,141 |
| 2024-09-27 | 53.42 | 55.95 | 53.21 | 55.7 | +5.31% | 15,350 | 84,258,800 |
| 2024-09-26 | 51.3 | 53.2 | 51.21 | 52.89 | +2.5% | 21,032 | 110,389,917 |
| 2024-09-25 | 51.1 | 52.1 | 50.85 | 51.6 | +1% | 18,710 | 96,329,700 |
| 2024-09-24 | 52.04 | 53 | 50.22 | 51.09 | -2.24% | 20,468 | 104,547,668 |
| 2024-09-23 | 51.33 | 53.28 | 51 | 52.26 | +1.67% | 15,947 | 83,717,806 |
| 2024-09-20 | 50.42 | 51.5 | 50.05 | 51.4 | +1.94% | 14,721 | 75,262,622 |
| 2024-09-19 | 50.11 | 51.78 | 49.9 | 50.42 | +0.52% | 20,094 | 102,130,740 |
| 2024-09-18 | 48.7 | 50.18 | 47.9 | 50.16 | +3% | 17,556 | 86,266,392 |
| 2024-09-13 | 49.29 | 49.98 | 48.66 | 48.7 | -1.32% | 12,226 | 60,112,287 |
| 2024-09-12 | 50.14 | 50.6 | 49.32 | 49.35 | -1.58% | 18,218 | 90,763,962 |
| 2024-09-11 | 48.65 | 50.48 | 48.22 | 50.14 | +3.06% | 27,152 | 135,349,991 |
| 2024-09-10 | 47.5 | 48.98 | 47.23 | 48.65 | +2.36% | 24,094 | 116,541,501 |
| 2024-09-09 | 46 | 47.86 | 45.81 | 47.53 | +0.49% | 23,461 | 111,028,426 |
| 2024-09-06 | 47.4 | 49.5 | 47.03 | 47.3 | +0.06% | 47,791 | 231,030,531 |
| 2024-09-05 | 45.89 | 47.77 | 45.69 | 47.27 | +4.56% | 28,884 | 136,221,052 |
| 2024-09-04 | 43.92 | 45.48 | 43.3 | 45.21 | +2.94% | 20,299 | 90,822,785 |
| 2024-09-03 | 43.03 | 44.28 | 42.81 | 43.92 | +2.07% | 16,466 | 72,022,691 |
| 2024-09-02 | 44.79 | 45.05 | 43 | 43.03 | -3.8% | 14,326 | 62,440,474 |
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：