股票概览
57.71
+19.26%
+9.32
53
开盘价
58
最高价
50.12
最低价
80,044
成交量
数据更新至: 2024-09-30
技术指标
47.73
MA5 (5日均线)
45.37
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 | 58 | 50.12 | 57.71 | +19.26% | 80,044 | 437,050,994 |
| 2024-09-27 | 46.88 | 48.88 | 46.5 | 48.39 | +6.49% | 29,252 | 139,018,671 |
| 2024-09-26 | 43.56 | 45.45 | 42.8 | 45.44 | +4.39% | 33,500 | 148,011,848 |
| 2024-09-25 | 44 | 45.82 | 43.37 | 43.53 | -0.16% | 38,278 | 171,065,973 |
| 2024-09-24 | 41.95 | 43.66 | 41.5 | 43.6 | +4.01% | 30,115 | 128,733,419 |
| 2024-09-23 | 42.45 | 43.13 | 41.6 | 41.92 | -0.21% | 19,468 | 82,203,114 |
| 2024-09-20 | 43.8 | 43.85 | 41.94 | 42.01 | -3.82% | 23,766 | 101,052,461 |
| 2024-09-19 | 43.74 | 44.3 | 42.88 | 43.68 | +0.48% | 17,846 | 77,836,835 |
| 2024-09-18 | 43.82 | 44.11 | 42.58 | 43.47 | -1.16% | 21,623 | 93,335,755 |
| 2024-09-13 | 44.63 | 45.01 | 43.86 | 43.98 | -0.83% | 19,694 | 87,491,241 |
| 2024-09-12 | 44.96 | 45.31 | 43.88 | 44.35 | -1.07% | 20,156 | 89,823,392 |
| 2024-09-11 | 44.98 | 45.47 | 44.54 | 44.83 | -1.12% | 13,326 | 59,937,376 |
| 2024-09-10 | 45.11 | 45.93 | 44.73 | 45.34 | +0.35% | 19,677 | 88,980,823 |
| 2024-09-09 | 44.64 | 45.55 | 44.17 | 45.18 | +0.71% | 27,475 | 123,072,855 |
| 2024-09-06 | 46.3 | 46.83 | 44.85 | 44.86 | -3.73% | 21,967 | 99,833,956 |
| 2024-09-05 | 46.87 | 47.65 | 46.22 | 46.6 | -0.58% | 19,095 | 89,024,013 |
| 2024-09-04 | 47.32 | 47.93 | 46.69 | 46.87 | -1.53% | 19,039 | 89,805,901 |
| 2024-09-03 | 48.5 | 48.5 | 47.21 | 47.6 | +0.32% | 24,869 | 118,821,996 |
| 2024-09-02 | 48.3 | 48.8 | 46.4 | 47.45 | -2.59% | 35,333 | 167,585,898 |
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：