股票概览
60.2
+15.77%
+8.2
54.4
开盘价
61.29
最高价
53.99
最低价
29,290
成交量
数据更新至: 2024-09-30
技术指标
51.25
MA5 (5日均线)
48.05
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 | 54.4 | 61.29 | 53.99 | 60.2 | +15.77% | 29,290 | 168,741,088 |
| 2024-09-27 | 50.18 | 52.2 | 50.08 | 52 | +5.14% | 8,224 | 41,980,513 |
| 2024-09-26 | 47.81 | 49.52 | 47.5 | 49.46 | +3.52% | 9,523 | 46,188,330 |
| 2024-09-25 | 47.49 | 49.15 | 47.28 | 47.78 | +2.03% | 11,850 | 57,136,632 |
| 2024-09-24 | 45 | 46.83 | 45 | 46.83 | +3.86% | 8,912 | 41,091,962 |
| 2024-09-23 | 44.66 | 45.63 | 44.27 | 45.09 | +0.96% | 4,184 | 18,886,394 |
| 2024-09-20 | 45.5 | 45.5 | 44.38 | 44.66 | -1.26% | 3,661 | 16,415,935 |
| 2024-09-19 | 44.57 | 45.55 | 44.25 | 45.23 | +1.89% | 7,694 | 34,582,514 |
| 2024-09-18 | 44.89 | 45.09 | 44.02 | 44.39 | -1.11% | 4,651 | 20,662,252 |
| 2024-09-13 | 45.72 | 45.73 | 44.78 | 44.89 | -1.84% | 5,150 | 23,304,147 |
| 2024-09-12 | 46.48 | 46.85 | 45.7 | 45.73 | -0.69% | 3,970 | 18,355,288 |
| 2024-09-11 | 45.81 | 46.57 | 45.69 | 46.05 | -0.35% | 4,437 | 20,458,679 |
| 2024-09-10 | 46.18 | 46.53 | 45.4 | 46.21 | +0.68% | 6,021 | 27,631,872 |
| 2024-09-09 | 47.3 | 47.87 | 45.63 | 45.9 | -3.49% | 10,853 | 50,447,001 |
| 2024-09-06 | 49.03 | 49.34 | 47.53 | 47.56 | -2.94% | 5,887 | 28,355,709 |
| 2024-09-05 | 48.88 | 49.79 | 48.7 | 49 | +0.25% | 5,109 | 25,123,168 |
| 2024-09-04 | 48.94 | 49.71 | 48.5 | 48.88 | -0.65% | 4,445 | 21,811,548 |
| 2024-09-03 | 48.65 | 49.62 | 48.38 | 49.2 | +0.82% | 3,927 | 19,285,994 |
| 2024-09-02 | 50.58 | 50.66 | 48.73 | 48.8 | -3.4% | 5,902 | 29,297,619 |
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：