股票概览
64.98
+10.01%
+5.91
62.69
开盘价
64.98
最高价
61.19
最低价
94,659
成交量
数据更新至: 2024-09-30
技术指标
56.64
MA5 (5日均线)
53.23
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 | 62.69 | 64.98 | 61.19 | 64.98 | +10.01% | 94,659 | 602,305,114 |
| 2024-09-27 | 56.02 | 59.11 | 55.66 | 59.07 | +6.99% | 47,049 | 269,389,859 |
| 2024-09-26 | 51.63 | 55.31 | 51.62 | 55.21 | +6.19% | 60,225 | 322,892,304 |
| 2024-09-25 | 52.51 | 53.37 | 51.83 | 51.99 | +0.08% | 52,805 | 277,902,080 |
| 2024-09-24 | 49.94 | 52.37 | 49.66 | 51.95 | +4.59% | 47,563 | 243,283,841 |
| 2024-09-23 | 49.21 | 50.2 | 49.02 | 49.67 | +0.32% | 16,605 | 82,665,021 |
| 2024-09-20 | 50.66 | 50.7 | 49.18 | 49.51 | -2.17% | 22,430 | 111,641,503 |
| 2024-09-19 | 50.2 | 51.29 | 49.52 | 50.61 | +1.42% | 29,024 | 146,370,045 |
| 2024-09-18 | 49.36 | 50.01 | 48.68 | 49.9 | +1.05% | 19,631 | 96,738,722 |
| 2024-09-13 | 50.14 | 50.34 | 49.3 | 49.38 | -1.5% | 16,021 | 79,648,970 |
| 2024-09-12 | 50.8 | 51.37 | 50.08 | 50.13 | -0.87% | 20,320 | 102,821,447 |
| 2024-09-11 | 50.49 | 50.8 | 50 | 50.57 | +0.16% | 16,358 | 82,511,550 |
| 2024-09-10 | 50.23 | 50.89 | 49.02 | 50.49 | +0.58% | 29,171 | 145,186,512 |
| 2024-09-09 | 49.98 | 50.57 | 49.49 | 50.2 | +0.26% | 26,266 | 131,290,438 |
| 2024-09-06 | 51.24 | 51.56 | 50.04 | 50.07 | -2.32% | 25,185 | 127,592,260 |
| 2024-09-05 | 51.64 | 52.08 | 51.16 | 51.26 | -0.72% | 26,274 | 135,406,211 |
| 2024-09-04 | 50.8 | 51.93 | 50.53 | 51.63 | +0.37% | 21,788 | 111,734,770 |
| 2024-09-03 | 50.87 | 52.37 | 50.87 | 51.44 | +0.84% | 32,907 | 170,177,789 |
| 2024-09-02 | 53.45 | 53.53 | 51.01 | 51.01 | -4.73% | 45,943 | 239,891,374 |
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：