股票概览
68.79
+12.88%
+7.85
63.05
开盘价
69.63
最高价
61.01
最低价
95,943
成交量
数据更新至: 2024-09-30
技术指标
58.45
MA5 (5日均线)
56.08
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 | 63.05 | 69.63 | 61.01 | 68.79 | +12.88% | 95,943 | 630,007,486 |
| 2024-09-27 | 56.43 | 61.45 | 56.43 | 60.94 | +8.63% | 37,581 | 220,432,851 |
| 2024-09-26 | 52.24 | 56.2 | 51.75 | 56.1 | +6.76% | 51,358 | 277,861,975 |
| 2024-09-25 | 54.25 | 55.43 | 52.46 | 52.55 | -2.41% | 54,253 | 293,064,572 |
| 2024-09-24 | 53.39 | 54.3 | 51.7 | 53.85 | +1.99% | 43,607 | 230,739,392 |
| 2024-09-23 | 53.59 | 54.77 | 52.6 | 52.8 | -1.75% | 29,160 | 155,717,383 |
| 2024-09-20 | 53.59 | 54.09 | 52.5 | 53.74 | -0.07% | 29,304 | 156,171,684 |
| 2024-09-19 | 54.21 | 55.3 | 53.08 | 53.78 | -1.23% | 28,938 | 156,470,674 |
| 2024-09-18 | 53.68 | 55.07 | 53.28 | 54.45 | +1.19% | 26,791 | 145,427,701 |
| 2024-09-13 | 54.09 | 54.32 | 52.31 | 53.81 | -0.65% | 33,150 | 177,297,020 |
| 2024-09-12 | 56.74 | 57.5 | 53.9 | 54.16 | -3.84% | 39,484 | 217,001,792 |
| 2024-09-11 | 56.06 | 57.4 | 55.62 | 56.32 | +0.61% | 26,629 | 150,280,141 |
| 2024-09-10 | 58.1 | 58.24 | 55.8 | 55.98 | -3.17% | 28,160 | 159,085,520 |
| 2024-09-09 | 58.65 | 59.96 | 57.58 | 57.81 | -2.38% | 25,248 | 146,964,430 |
| 2024-09-06 | 60.58 | 60.98 | 58.67 | 59.22 | -2.97% | 23,326 | 138,701,115 |
| 2024-09-05 | 59 | 61.2 | 58.91 | 61.03 | +2.35% | 33,230 | 201,475,700 |
| 2024-09-04 | 57.99 | 60.09 | 57.41 | 59.63 | +2.67% | 40,172 | 236,779,173 |
| 2024-09-03 | 57.77 | 60.58 | 57.11 | 58.08 | +0.69% | 41,760 | 247,176,726 |
| 2024-09-02 | 56.58 | 58.68 | 55.9 | 57.68 | +2.54% | 60,436 | 348,868,592 |
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：