股票概览
65.41
+20%
+10.9
57.01
开盘价
65.41
最高价
57.01
最低价
21,507
成交量
数据更新至: 2024-09-30
技术指标
54.30
MA5 (5日均线)
51.51
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 | 57.01 | 65.41 | 57.01 | 65.41 | +20% | 21,507 | 135,708,199 |
| 2024-09-27 | 51.99 | 54.88 | 51.5 | 54.51 | +5.35% | 5,482 | 29,403,622 |
| 2024-09-26 | 49.75 | 51.74 | 49.25 | 51.74 | +3.9% | 5,612 | 28,387,220 |
| 2024-09-25 | 50.44 | 51.86 | 49.64 | 49.8 | -0.46% | 7,030 | 35,683,171 |
| 2024-09-24 | 48.45 | 50.21 | 47.5 | 50.03 | +4.6% | 5,901 | 28,953,296 |
| 2024-09-23 | 48.12 | 48.97 | 47.8 | 47.83 | -1.54% | 2,803 | 13,498,256 |
| 2024-09-20 | 49.31 | 49.83 | 48.31 | 48.58 | -2.06% | 2,932 | 14,284,746 |
| 2024-09-19 | 49.48 | 50.2 | 48.23 | 49.6 | +1.62% | 3,586 | 17,734,816 |
| 2024-09-18 | 48.74 | 48.99 | 47.56 | 48.81 | +0.08% | 2,888 | 13,940,267 |
| 2024-09-13 | 49.1 | 49.56 | 48.54 | 48.77 | -1.38% | 2,544 | 12,448,544 |
| 2024-09-12 | 49.99 | 50.52 | 49.4 | 49.45 | -0.72% | 2,062 | 10,301,440 |
| 2024-09-11 | 50.37 | 50.37 | 49.24 | 49.81 | +0.63% | 2,978 | 14,793,667 |
| 2024-09-10 | 49.01 | 49.93 | 48.22 | 49.5 | +1.33% | 3,491 | 17,113,472 |
| 2024-09-09 | 49.05 | 49.5 | 48.48 | 48.85 | -0.77% | 3,456 | 16,881,356 |
| 2024-09-06 | 51.18 | 51.18 | 48.79 | 49.23 | -3.13% | 4,260 | 21,130,804 |
| 2024-09-05 | 50.74 | 51.6 | 50.31 | 50.82 | +0.16% | 3,104 | 15,814,374 |
| 2024-09-04 | 50.72 | 51.78 | 50.07 | 50.74 | -0.65% | 4,974 | 25,333,393 |
| 2024-09-03 | 50.38 | 51.43 | 49.52 | 51.07 | +1.63% | 6,083 | 30,903,669 |
| 2024-09-02 | 52.03 | 52.46 | 50.08 | 50.25 | -3.55% | 4,962 | 25,308,174 |
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：