股票概览
73.74
+16.51%
+10.45
64.33
开盘价
75
最高价
62.1
最低价
14,552
成交量
数据更新至: 2024-09-30
技术指标
63.53
MA5 (5日均线)
60.87
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 | 64.33 | 75 | 62.1 | 73.74 | +16.51% | 14,552 | 99,325,190 |
| 2024-09-27 | 62 | 64 | 60.3 | 63.29 | +4.44% | 6,530 | 40,461,351 |
| 2024-09-26 | 61 | 61 | 59.1 | 60.6 | +0.82% | 6,490 | 39,013,826 |
| 2024-09-25 | 59.78 | 64 | 59.78 | 60.11 | +0.32% | 10,919 | 67,684,074 |
| 2024-09-24 | 58.88 | 60.49 | 58.57 | 59.92 | +2.32% | 6,964 | 41,522,324 |
| 2024-09-23 | 58.76 | 59.39 | 57.31 | 58.56 | +0.48% | 3,733 | 21,824,732 |
| 2024-09-20 | 58 | 58.5 | 56.6 | 58.28 | +0.14% | 3,256 | 18,756,590 |
| 2024-09-19 | 58.5 | 58.65 | 56.71 | 58.2 | +0.19% | 4,109 | 23,773,924 |
| 2024-09-18 | 57.39 | 58.58 | 56.32 | 58.09 | +0.33% | 7,900 | 45,397,055 |
| 2024-09-13 | 58.7 | 59.29 | 57.24 | 57.9 | -0.05% | 5,757 | 33,492,767 |
| 2024-09-12 | 57.32 | 58.5 | 56.6 | 57.93 | +1.45% | 6,509 | 37,505,368 |
| 2024-09-11 | 54.1 | 57.25 | 54.1 | 57.1 | +5.55% | 9,654 | 54,511,158 |
| 2024-09-10 | 53.98 | 55.5 | 53.44 | 54.1 | +1.24% | 5,246 | 28,665,603 |
| 2024-09-09 | 53.29 | 54.3 | 52.81 | 53.44 | -0.26% | 3,339 | 17,892,874 |
| 2024-09-06 | 55.48 | 56 | 53.47 | 53.58 | -3.91% | 4,578 | 24,968,348 |
| 2024-09-05 | 55.35 | 56.88 | 55.18 | 55.76 | -0.21% | 3,608 | 20,163,326 |
| 2024-09-04 | 54.13 | 56.58 | 54.13 | 55.88 | +1.18% | 5,599 | 31,257,545 |
| 2024-09-03 | 53.6 | 55.76 | 53.6 | 55.23 | +2.87% | 5,746 | 31,667,239 |
| 2024-09-02 | 54.8 | 55.5 | 53.39 | 53.69 | -2.1% | 6,755 | 36,619,938 |
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：