股票概览
74.39
+13.3%
+8.73
68.05
开盘价
75.68
最高价
68.02
最低价
27,290
成交量
数据更新至: 2024-09-30
技术指标
64.53
MA5 (5日均线)
61.17
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 | 68.05 | 75.68 | 68.02 | 74.39 | +13.3% | 27,290 | 195,358,534 |
| 2024-09-27 | 62.5 | 66.2 | 62.5 | 65.66 | +5.39% | 9,333 | 60,347,424 |
| 2024-09-26 | 59.6 | 62.31 | 59.6 | 62.3 | +3.87% | 7,904 | 48,329,476 |
| 2024-09-25 | 61.2 | 61.78 | 59.6 | 59.98 | -0.58% | 9,403 | 57,147,135 |
| 2024-09-24 | 57.8 | 60.35 | 57.5 | 60.33 | +4.69% | 6,733 | 39,948,683 |
| 2024-09-23 | 57.5 | 58.38 | 57.01 | 57.63 | -0.29% | 3,537 | 20,353,888 |
| 2024-09-20 | 58.75 | 58.75 | 57.57 | 57.8 | -1.04% | 2,439 | 14,151,441 |
| 2024-09-19 | 58.6 | 59.7 | 57.85 | 58.41 | -0.14% | 3,971 | 23,316,098 |
| 2024-09-18 | 57.5 | 58.9 | 56.23 | 58.49 | +3.16% | 5,677 | 32,775,812 |
| 2024-09-13 | 58.14 | 58.44 | 56.7 | 56.7 | -2.39% | 3,959 | 22,676,085 |
| 2024-09-12 | 59.15 | 59.72 | 58.05 | 58.09 | -1.71% | 2,907 | 17,079,248 |
| 2024-09-11 | 58.8 | 59.3 | 58.32 | 59.1 | +0.48% | 2,429 | 14,338,923 |
| 2024-09-10 | 58.98 | 59.37 | 57.7 | 58.82 | -0.19% | 2,689 | 15,736,551 |
| 2024-09-09 | 58.14 | 59.18 | 57.82 | 58.93 | +0.2% | 1,916 | 11,225,252 |
| 2024-09-06 | 60.57 | 60.57 | 58.69 | 58.81 | -2.57% | 2,809 | 16,696,998 |
| 2024-09-05 | 60.09 | 60.58 | 59.61 | 60.36 | +1.26% | 2,463 | 14,846,118 |
| 2024-09-04 | 58.6 | 60.54 | 58.24 | 59.61 | +1.29% | 4,520 | 26,973,269 |
| 2024-09-03 | 57.7 | 59.5 | 57.7 | 58.85 | +1.82% | 3,427 | 20,185,358 |
| 2024-09-02 | 59.3 | 59.46 | 57.8 | 57.8 | -3.02% | 3,976 | 23,206,355 |
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：