股票概览
62.99
+18.63%
+9.89
56.09
开盘价
63
最高价
56.01
最低价
93,930
成交量
数据更新至: 2024-09-30
技术指标
52.28
MA5 (5日均线)
49.46
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 | 56.09 | 63 | 56.01 | 62.99 | +18.63% | 93,930 | 560,685,640 |
| 2024-09-27 | 50.5 | 53.88 | 50.38 | 53.1 | +6.84% | 33,716 | 175,874,362 |
| 2024-09-26 | 47.81 | 49.78 | 47.77 | 49.7 | +4.04% | 36,612 | 178,396,293 |
| 2024-09-25 | 48.06 | 49.21 | 47.76 | 47.77 | -0.19% | 28,660 | 138,994,155 |
| 2024-09-24 | 46.13 | 47.88 | 45.81 | 47.86 | +4.32% | 29,868 | 140,329,244 |
| 2024-09-23 | 46.1 | 46.31 | 44.77 | 45.88 | 0% | 22,121 | 100,848,946 |
| 2024-09-20 | 46.28 | 46.49 | 44.54 | 45.88 | -0.82% | 27,767 | 126,319,855 |
| 2024-09-19 | 47.68 | 48.06 | 46.02 | 46.26 | -2.36% | 29,524 | 138,615,467 |
| 2024-09-18 | 47.79 | 48.22 | 46.85 | 47.38 | -0.84% | 14,092 | 66,564,557 |
| 2024-09-13 | 48.4 | 48.97 | 47.52 | 47.78 | -1.38% | 15,951 | 76,809,032 |
| 2024-09-12 | 49.2 | 50.1 | 48.39 | 48.45 | -1.52% | 12,764 | 62,624,408 |
| 2024-09-11 | 48.34 | 49.43 | 48.11 | 49.2 | +1.61% | 18,352 | 89,745,223 |
| 2024-09-10 | 48.01 | 48.85 | 47.28 | 48.42 | +0.98% | 12,120 | 58,202,120 |
| 2024-09-09 | 47.96 | 48.83 | 47.58 | 47.95 | -0.42% | 12,900 | 62,029,845 |
| 2024-09-06 | 48.67 | 48.99 | 47.88 | 48.15 | -0.58% | 14,792 | 71,543,626 |
| 2024-09-05 | 49.31 | 49.77 | 48.01 | 48.43 | -1.78% | 21,799 | 106,282,208 |
| 2024-09-04 | 48.53 | 49.81 | 48.38 | 49.31 | +0.31% | 21,238 | 104,431,176 |
| 2024-09-03 | 47.05 | 49.6 | 46.82 | 49.16 | +4.55% | 33,796 | 165,347,860 |
| 2024-09-02 | 48.77 | 48.94 | 47 | 47.02 | -3.63% | 28,959 | 139,018,054 |
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：