股票概览
56.47
+17.16%
+8.27
50.06
开盘价
57.56
最高价
50.06
最低价
16,784
成交量
数据更新至: 2024-09-30
技术指标
47.37
MA5 (5日均线)
44.68
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 | 50.06 | 57.56 | 50.06 | 56.47 | +17.16% | 16,784 | 89,445,652 |
| 2024-09-27 | 45.67 | 48.51 | 45.51 | 48.2 | +5.93% | 5,794 | 27,201,878 |
| 2024-09-26 | 43.46 | 45.64 | 43.04 | 45.5 | +4.81% | 6,359 | 28,226,170 |
| 2024-09-25 | 43.26 | 45.04 | 43.26 | 43.41 | +0.37% | 8,267 | 36,372,327 |
| 2024-09-24 | 40.47 | 43.9 | 40.1 | 43.25 | +6.84% | 11,001 | 46,392,432 |
| 2024-09-23 | 41.88 | 41.9 | 39.43 | 40.48 | -5.22% | 10,372 | 42,041,605 |
| 2024-09-20 | 42.4 | 43.17 | 42.21 | 42.71 | -0.42% | 4,093 | 17,454,698 |
| 2024-09-19 | 42.97 | 43.44 | 42 | 42.89 | +0.19% | 5,607 | 23,956,300 |
| 2024-09-18 | 41.39 | 43.36 | 40.98 | 42.81 | +4.11% | 8,770 | 37,031,582 |
| 2024-09-13 | 40.9 | 41.79 | 40.25 | 41.12 | +1.26% | 6,541 | 26,782,480 |
| 2024-09-12 | 41.99 | 42.52 | 40.6 | 40.61 | -3.01% | 4,420 | 18,251,890 |
| 2024-09-11 | 41.6 | 42.15 | 41.56 | 41.87 | -0.07% | 3,151 | 13,181,344 |
| 2024-09-10 | 41.74 | 42.28 | 40.66 | 41.9 | +0.89% | 4,521 | 18,711,488 |
| 2024-09-09 | 41.68 | 42.5 | 41.2 | 41.53 | -0.67% | 4,109 | 17,147,012 |
| 2024-09-06 | 43.28 | 44.38 | 41.81 | 41.81 | -3.73% | 4,469 | 19,020,233 |
| 2024-09-05 | 43.01 | 44.51 | 43.01 | 43.43 | +0.12% | 3,568 | 15,623,961 |
| 2024-09-04 | 43.08 | 43.86 | 42.74 | 43.38 | +0.02% | 3,688 | 15,976,712 |
| 2024-09-03 | 42.48 | 43.98 | 42.48 | 43.37 | +2.02% | 5,522 | 23,911,763 |
| 2024-09-02 | 45.15 | 45.7 | 42.48 | 42.51 | -6.74% | 9,116 | 39,687,301 |
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：