股票概览
62.5
+8.19%
+4.73
62.56
开盘价
63.55
最高价
60.31
最低价
161,803
成交量
数据更新至: 2024-09-30
技术指标
53.71
MA5 (5日均线)
48.70
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 | 62.56 | 63.55 | 60.31 | 62.5 | +8.19% | 161,803 | 1,004,179,670 |
| 2024-09-27 | 55.11 | 57.78 | 54.2 | 57.77 | +9.98% | 55,982 | 315,621,377 |
| 2024-09-26 | 47.75 | 52.53 | 47.75 | 52.53 | +10.01% | 72,043 | 366,929,350 |
| 2024-09-25 | 48 | 50.48 | 47.6 | 47.75 | -0.52% | 43,539 | 213,263,784 |
| 2024-09-24 | 48 | 48.98 | 45.71 | 48 | +2.5% | 44,542 | 211,026,425 |
| 2024-09-23 | 44.51 | 47.26 | 44.11 | 46.83 | +5.12% | 44,940 | 208,710,654 |
| 2024-09-20 | 43.97 | 44.75 | 43.68 | 44.55 | +0.29% | 28,519 | 126,369,921 |
| 2024-09-19 | 42.5 | 45.42 | 42.06 | 44.42 | +5.86% | 44,565 | 196,591,039 |
| 2024-09-18 | 40.69 | 42.08 | 40.04 | 41.96 | +3.12% | 25,625 | 105,077,400 |
| 2024-09-13 | 40.58 | 41.59 | 40.5 | 40.69 | -0.27% | 18,951 | 77,679,532 |
| 2024-09-12 | 41.82 | 42.5 | 40.8 | 40.8 | -3% | 21,278 | 88,054,321 |
| 2024-09-11 | 41.31 | 42.88 | 40.76 | 42.06 | +1.64% | 23,763 | 100,019,004 |
| 2024-09-10 | 40.76 | 41.7 | 40.03 | 41.38 | +2.27% | 24,476 | 100,109,092 |
| 2024-09-09 | 41.97 | 41.97 | 40.28 | 40.46 | -3.67% | 27,148 | 111,212,467 |
| 2024-09-06 | 43.02 | 43.08 | 42 | 42 | -2.89% | 14,095 | 59,764,954 |
| 2024-09-05 | 43.28 | 44 | 43.08 | 43.25 | +0.14% | 22,873 | 99,248,541 |
| 2024-09-04 | 44.07 | 45.13 | 43.11 | 43.19 | -2.33% | 29,081 | 126,998,302 |
| 2024-09-03 | 43 | 45.65 | 42.8 | 44.22 | +2.01% | 45,365 | 202,284,304 |
| 2024-09-02 | 43.2 | 44 | 41.82 | 43.35 | -2.25% | 42,476 | 182,892,352 |
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：