股票概览
76.6
+13.82%
+9.3
70.58
开盘价
77.79
最高价
67.93
最低价
66,612
成交量
数据更新至: 2024-09-30
技术指标
64.82
MA5 (5日均线)
61.67
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 | 70.58 | 77.79 | 67.93 | 76.6 | +13.82% | 66,612 | 484,957,798 |
| 2024-09-27 | 63.33 | 67.35 | 62.82 | 67.3 | +7.51% | 19,133 | 123,635,264 |
| 2024-09-26 | 58.58 | 62.62 | 57.9 | 62.6 | +6.64% | 32,092 | 192,332,673 |
| 2024-09-25 | 59.84 | 60.58 | 58.4 | 58.7 | -0.34% | 27,989 | 166,664,132 |
| 2024-09-24 | 57.23 | 59.1 | 56.78 | 58.9 | +3.44% | 18,800 | 109,362,371 |
| 2024-09-23 | 57.88 | 58.45 | 56.61 | 56.94 | -1.52% | 13,734 | 78,584,833 |
| 2024-09-20 | 59.24 | 59.5 | 57.7 | 57.82 | -2.4% | 14,096 | 82,169,467 |
| 2024-09-19 | 59 | 61.45 | 58.08 | 59.24 | +1.28% | 23,823 | 142,161,603 |
| 2024-09-18 | 60 | 60.12 | 56.88 | 58.49 | -2.66% | 18,480 | 107,158,254 |
| 2024-09-13 | 60.91 | 61.47 | 59.91 | 60.09 | -1.35% | 8,195 | 49,572,487 |
| 2024-09-12 | 61.01 | 61.88 | 60.79 | 60.91 | -0.28% | 9,661 | 59,212,222 |
| 2024-09-11 | 60.07 | 61.68 | 60 | 61.08 | +1.14% | 12,647 | 77,251,277 |
| 2024-09-10 | 59.06 | 60.77 | 58.07 | 60.39 | +1.63% | 15,812 | 93,503,707 |
| 2024-09-09 | 58.66 | 60.9 | 58.54 | 59.42 | +0.75% | 13,525 | 80,956,586 |
| 2024-09-06 | 59.95 | 60.01 | 58.71 | 58.98 | -1.62% | 7,334 | 43,355,979 |
| 2024-09-05 | 59.06 | 60.55 | 58.99 | 59.95 | +1.51% | 8,237 | 49,362,363 |
| 2024-09-04 | 58.55 | 60.28 | 58.5 | 59.06 | +0.6% | 13,035 | 77,531,105 |
| 2024-09-03 | 59.19 | 59.87 | 58.4 | 58.71 | -0.83% | 14,507 | 85,635,233 |
| 2024-09-02 | 60.7 | 60.99 | 59.1 | 59.2 | -2.62% | 13,674 | 81,915,404 |
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：