股票概览
60.3
+18.56%
+9.44
53
开盘价
60.68
最高价
52.8
最低价
59,902
成交量
数据更新至: 2024-09-30
技术指标
49.48
MA5 (5日均线)
45.90
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 | 53 | 60.68 | 52.8 | 60.3 | +18.56% | 59,902 | 339,197,915 |
| 2024-09-27 | 47.98 | 51.14 | 47.8 | 50.86 | +7.78% | 21,158 | 104,301,249 |
| 2024-09-26 | 44.18 | 47.3 | 44.18 | 47.19 | +5.81% | 22,576 | 103,350,368 |
| 2024-09-25 | 45 | 45.93 | 44.54 | 44.6 | +0.29% | 21,611 | 97,765,135 |
| 2024-09-24 | 42.15 | 44.51 | 42.15 | 44.47 | +5.63% | 23,045 | 100,101,626 |
| 2024-09-23 | 42.1 | 42.66 | 41.91 | 42.1 | -0.17% | 8,178 | 34,544,746 |
| 2024-09-20 | 43.09 | 43.09 | 41.8 | 42.17 | -1.63% | 14,201 | 59,893,653 |
| 2024-09-19 | 42.38 | 43.58 | 41.9 | 42.87 | +1.64% | 13,271 | 56,808,551 |
| 2024-09-18 | 42.15 | 42.4 | 41.58 | 42.18 | -0.19% | 8,738 | 36,669,979 |
| 2024-09-13 | 43.31 | 43.37 | 42.21 | 42.26 | -2.45% | 10,461 | 44,769,125 |
| 2024-09-12 | 44 | 44.54 | 43.27 | 43.32 | -1.03% | 8,712 | 38,324,820 |
| 2024-09-11 | 43.5 | 44.02 | 43.35 | 43.77 | +0.09% | 7,945 | 34,760,958 |
| 2024-09-10 | 43.57 | 44.18 | 42.88 | 43.73 | +0.48% | 11,864 | 51,545,245 |
| 2024-09-09 | 43.47 | 44.09 | 43.26 | 43.52 | -0.66% | 8,953 | 39,037,798 |
| 2024-09-06 | 45.43 | 45.53 | 43.74 | 43.81 | -3.63% | 15,090 | 66,808,267 |
| 2024-09-05 | 45.39 | 46.01 | 45.16 | 45.46 | +0.18% | 8,755 | 39,940,881 |
| 2024-09-04 | 45.56 | 46.02 | 45.05 | 45.38 | -1.18% | 11,821 | 53,879,680 |
| 2024-09-03 | 45.85 | 46.57 | 45.35 | 45.92 | +0.77% | 11,127 | 51,168,797 |
| 2024-09-02 | 47 | 47.37 | 45.5 | 45.57 | -3.41% | 15,889 | 73,652,180 |
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：