股票概览
68.65
+15.44%
+9.18
63
开盘价
69.3
最高价
62
最低价
64,746
成交量
数据更新至: 2024-09-30
技术指标
59.07
MA5 (5日均线)
58.83
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 | 69.3 | 62 | 68.65 | +15.44% | 64,746 | 425,841,753 |
| 2024-09-27 | 58.88 | 59.7 | 57.4 | 59.47 | +3.62% | 13,852 | 81,586,629 |
| 2024-09-26 | 54.81 | 57.57 | 54.23 | 57.39 | +3.93% | 25,671 | 143,451,762 |
| 2024-09-25 | 54.9 | 56.78 | 54.2 | 55.22 | +1.14% | 24,946 | 138,497,884 |
| 2024-09-24 | 56.98 | 57.57 | 53.19 | 54.6 | -2.78% | 38,531 | 210,146,956 |
| 2024-09-23 | 56.41 | 56.65 | 55.06 | 56.16 | +0.47% | 14,495 | 81,390,159 |
| 2024-09-20 | 59 | 59.33 | 55.8 | 55.9 | -5.06% | 27,488 | 156,541,540 |
| 2024-09-19 | 62 | 62.29 | 58.69 | 58.88 | -4.8% | 29,009 | 174,017,305 |
| 2024-09-18 | 60.36 | 62.16 | 59.71 | 61.85 | +2.74% | 20,494 | 125,948,171 |
| 2024-09-13 | 60.64 | 61.07 | 59.8 | 60.2 | -0.61% | 16,759 | 101,135,715 |
| 2024-09-12 | 61.5 | 62.66 | 60.11 | 60.57 | -1.48% | 19,705 | 120,878,056 |
| 2024-09-11 | 59.04 | 61.95 | 58.51 | 61.48 | +4.03% | 36,681 | 223,560,426 |
| 2024-09-10 | 58.5 | 59.18 | 56.86 | 59.1 | +2.6% | 19,561 | 113,387,230 |
| 2024-09-09 | 58.35 | 60.23 | 57.25 | 57.6 | -0.83% | 31,071 | 182,317,902 |
| 2024-09-06 | 58.86 | 59.04 | 57.94 | 58.08 | -1.33% | 11,590 | 67,767,954 |
| 2024-09-05 | 57.42 | 59.1 | 57.39 | 58.86 | +2.85% | 21,134 | 124,161,821 |
| 2024-09-04 | 56.41 | 57.8 | 55.88 | 57.23 | +1.27% | 11,849 | 67,765,668 |
| 2024-09-03 | 56.38 | 57.8 | 56.12 | 56.51 | +0.69% | 12,563 | 71,672,054 |
| 2024-09-02 | 55.41 | 56.57 | 54.88 | 56.12 | +1.54% | 21,279 | 118,723,304 |
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：