股票概览
59.78
+13.87%
+7.28
55.41
开盘价
60
最高价
54.53
最低价
22,995
成交量
数据更新至: 2024-09-30
技术指标
49.43
MA5 (5日均线)
44.32
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 | 55.41 | 60 | 54.53 | 59.78 | +13.87% | 22,995 | 133,067,818 |
| 2024-09-27 | 47.43 | 54.92 | 47.37 | 52.5 | +10.99% | 17,401 | 87,467,626 |
| 2024-09-26 | 43.68 | 47.69 | 43.68 | 47.3 | +7.74% | 19,143 | 87,633,460 |
| 2024-09-25 | 43.7 | 44.44 | 43.24 | 43.9 | +0.55% | 15,382 | 67,661,360 |
| 2024-09-24 | 39.2 | 45.88 | 39.2 | 43.66 | +13.28% | 23,813 | 100,036,569 |
| 2024-09-23 | 38.94 | 39.25 | 38.4 | 38.54 | -1.18% | 3,332 | 12,904,689 |
| 2024-09-20 | 39.5 | 39.71 | 38.56 | 39 | -1.86% | 5,354 | 20,833,320 |
| 2024-09-19 | 39.82 | 40.44 | 38.9 | 39.74 | +1.15% | 4,736 | 18,838,556 |
| 2024-09-18 | 39.88 | 39.88 | 38.5 | 39.29 | -0.53% | 5,097 | 19,907,038 |
| 2024-09-13 | 40.09 | 40.27 | 39.5 | 39.5 | -1.47% | 3,563 | 14,160,891 |
| 2024-09-12 | 41 | 41.68 | 40.04 | 40.09 | -2.22% | 4,643 | 18,872,987 |
| 2024-09-11 | 40.88 | 41.53 | 40.5 | 41 | -0.22% | 2,890 | 11,887,669 |
| 2024-09-10 | 40.99 | 41.4 | 40.25 | 41.09 | +0.71% | 3,141 | 12,811,572 |
| 2024-09-09 | 41.55 | 41.76 | 40.7 | 40.8 | -0.87% | 3,708 | 15,235,541 |
| 2024-09-06 | 42.58 | 42.68 | 41.05 | 41.16 | -3.33% | 4,783 | 19,969,261 |
| 2024-09-05 | 42.16 | 42.96 | 41.97 | 42.58 | +1.82% | 5,331 | 22,732,923 |
| 2024-09-04 | 40.71 | 42.11 | 40.5 | 41.82 | +1.55% | 5,707 | 23,695,321 |
| 2024-09-03 | 41.07 | 41.96 | 40.3 | 41.18 | +0.27% | 4,099 | 16,983,037 |
| 2024-09-02 | 43.06 | 43.06 | 40.91 | 41.07 | -3.95% | 7,492 | 31,189,597 |
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：