股票概览
62.36
+15.91%
+8.56
55.99
开盘价
62.6
最高价
55.99
最低价
87,864
成交量
数据更新至: 2024-09-30
技术指标
52.92
MA5 (5日均线)
50.99
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 | 55.99 | 62.6 | 55.99 | 62.36 | +15.91% | 87,864 | 525,473,695 |
| 2024-09-27 | 51.4 | 54.2 | 51.4 | 53.8 | +6.51% | 24,892 | 131,672,921 |
| 2024-09-26 | 48.71 | 50.55 | 48.31 | 50.51 | +3.42% | 29,495 | 145,505,743 |
| 2024-09-25 | 49.27 | 50.85 | 48.81 | 48.84 | -0.49% | 31,451 | 156,444,816 |
| 2024-09-24 | 47.54 | 49.36 | 46.86 | 49.08 | +3.37% | 26,115 | 125,837,936 |
| 2024-09-23 | 48.62 | 49.07 | 46.77 | 47.48 | -3.54% | 39,741 | 189,156,653 |
| 2024-09-20 | 48.88 | 49.62 | 48.41 | 49.22 | +0.65% | 12,650 | 62,040,339 |
| 2024-09-19 | 50.36 | 50.5 | 48.3 | 48.9 | -2.14% | 24,291 | 119,020,285 |
| 2024-09-18 | 50 | 50.87 | 48.68 | 49.97 | +0.48% | 10,840 | 53,802,869 |
| 2024-09-13 | 50 | 51.2 | 49 | 49.73 | -0.56% | 16,988 | 85,964,209 |
| 2024-09-12 | 50.74 | 51.39 | 49.75 | 50.01 | -1.42% | 15,031 | 75,817,293 |
| 2024-09-11 | 49 | 51.34 | 49 | 50.73 | +2.9% | 27,969 | 141,628,079 |
| 2024-09-10 | 47.87 | 50 | 47.51 | 49.3 | +3.14% | 19,138 | 93,605,644 |
| 2024-09-09 | 47.1 | 48.35 | 46.83 | 47.8 | +0.65% | 13,939 | 66,734,590 |
| 2024-09-06 | 48.87 | 49.05 | 47.13 | 47.49 | -2.9% | 21,986 | 105,369,678 |
| 2024-09-05 | 49.53 | 49.8 | 48 | 48.91 | -1.25% | 25,197 | 123,077,567 |
| 2024-09-04 | 50.03 | 50.57 | 49.13 | 49.53 | -2.11% | 21,663 | 107,768,584 |
| 2024-09-03 | 50.55 | 51.88 | 49.93 | 50.6 | +0.1% | 22,975 | 117,243,924 |
| 2024-09-02 | 53.51 | 53.59 | 50 | 50.55 | -6.91% | 49,397 | 253,167,862 |
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：