股票概览
57.58
+19.86%
+9.54
53
开盘价
57.62
最高价
50.83
最低价
52,780
成交量
数据更新至: 2024-09-30
技术指标
46.99
MA5 (5日均线)
43.75
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 | 53 | 57.62 | 50.83 | 57.58 | +19.86% | 52,780 | 286,566,168 |
| 2024-09-27 | 45.5 | 48.87 | 45.25 | 48.04 | +8.54% | 24,378 | 114,463,915 |
| 2024-09-26 | 42.6 | 44.28 | 42.21 | 44.26 | +4.41% | 21,260 | 91,894,305 |
| 2024-09-25 | 43.1 | 43.98 | 42.3 | 42.39 | -0.66% | 25,949 | 112,293,182 |
| 2024-09-24 | 40.35 | 42.79 | 40.2 | 42.67 | +5.38% | 22,993 | 96,031,688 |
| 2024-09-23 | 40.57 | 41.26 | 40.09 | 40.49 | -0.52% | 12,145 | 49,345,596 |
| 2024-09-20 | 41.11 | 41.56 | 40.38 | 40.7 | -0.71% | 13,090 | 53,446,048 |
| 2024-09-19 | 40.56 | 42.29 | 40.34 | 40.99 | +1.56% | 22,579 | 93,261,859 |
| 2024-09-18 | 41.41 | 42.18 | 40 | 40.36 | +0.98% | 23,693 | 97,132,673 |
| 2024-09-13 | 41.8 | 41.8 | 39.91 | 39.97 | -4.15% | 11,940 | 48,527,633 |
| 2024-09-12 | 41.88 | 42.83 | 41.7 | 41.7 | -1.3% | 9,742 | 41,124,486 |
| 2024-09-11 | 42.7 | 43.09 | 42.15 | 42.25 | -1.56% | 10,491 | 44,596,284 |
| 2024-09-10 | 41.85 | 43.26 | 41.18 | 42.92 | +2.68% | 14,152 | 59,570,995 |
| 2024-09-09 | 41.98 | 42.48 | 41.4 | 41.8 | -0.31% | 10,978 | 45,989,841 |
| 2024-09-06 | 44 | 44 | 41.82 | 41.93 | -4.68% | 13,936 | 59,414,976 |
| 2024-09-05 | 44.28 | 44.88 | 43.73 | 43.99 | -0.25% | 10,959 | 48,453,130 |
| 2024-09-04 | 43.03 | 44.72 | 43.01 | 44.1 | -0.02% | 10,949 | 48,203,921 |
| 2024-09-03 | 43.06 | 44.77 | 43.06 | 44.11 | +1.5% | 16,761 | 73,833,497 |
| 2024-09-02 | 46.75 | 46.98 | 43.23 | 43.46 | -6.7% | 18,645 | 83,565,432 |
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：