股票概览
63.71
+13.97%
+7.81
57.7
开盘价
64.8
最高价
57.17
最低价
26,856
成交量
数据更新至: 2024-09-30
技术指标
54.86
MA5 (5日均线)
51.55
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 | 57.7 | 64.8 | 57.17 | 63.71 | +13.97% | 26,856 | 163,125,867 |
| 2024-09-27 | 54.57 | 55.99 | 54.23 | 55.9 | +4.74% | 7,808 | 42,958,505 |
| 2024-09-26 | 50.97 | 53.49 | 50.43 | 53.37 | +4.98% | 8,193 | 42,651,516 |
| 2024-09-25 | 51 | 51.85 | 50.68 | 50.84 | +0.71% | 7,767 | 39,842,582 |
| 2024-09-24 | 48.46 | 50.58 | 48.21 | 50.48 | +4.17% | 10,351 | 51,510,535 |
| 2024-09-23 | 48.5 | 48.69 | 47.73 | 48.46 | +0.54% | 2,923 | 14,093,441 |
| 2024-09-20 | 48.98 | 48.98 | 47.8 | 48.2 | -1.01% | 3,673 | 17,667,821 |
| 2024-09-19 | 48.14 | 49.87 | 48.14 | 48.69 | +1.78% | 4,811 | 23,518,606 |
| 2024-09-18 | 47.85 | 48.3 | 47.23 | 47.84 | -0.33% | 2,837 | 13,529,120 |
| 2024-09-13 | 49.87 | 49.87 | 48 | 48 | -2.48% | 5,185 | 25,154,647 |
| 2024-09-12 | 50.1 | 50.54 | 49.19 | 49.22 | -2.13% | 5,565 | 27,755,975 |
| 2024-09-11 | 49.58 | 51.33 | 49.09 | 50.29 | +1.43% | 9,821 | 49,595,011 |
| 2024-09-10 | 48.8 | 49.75 | 48.45 | 49.58 | +1.95% | 7,152 | 35,094,318 |
| 2024-09-09 | 49.32 | 49.75 | 48.46 | 48.63 | -2.25% | 4,642 | 22,784,949 |
| 2024-09-06 | 51.06 | 51.32 | 49.55 | 49.75 | -2.64% | 4,658 | 23,430,343 |
| 2024-09-05 | 51.1 | 51.66 | 50.71 | 51.1 | +0.2% | 3,198 | 16,412,258 |
| 2024-09-04 | 50.98 | 51.77 | 50.48 | 51 | +0.29% | 3,931 | 20,147,683 |
| 2024-09-03 | 51 | 52.38 | 50.57 | 50.85 | -0.49% | 5,060 | 26,010,343 |
| 2024-09-02 | 50.91 | 52.38 | 50.55 | 51.1 | +0.59% | 9,770 | 50,412,380 |
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：