股票概览
57.34
+12.43%
+6.34
54
开盘价
58.2
最高价
52.85
最低价
9,591
成交量
数据更新至: 2024-09-30
技术指标
50.56
MA5 (5日均线)
48.31
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 | 54 | 58.2 | 52.85 | 57.34 | +12.43% | 9,591 | 53,222,279 |
| 2024-09-27 | 49.89 | 51 | 48.85 | 51 | +4.7% | 3,118 | 15,656,234 |
| 2024-09-26 | 47.61 | 48.71 | 47.61 | 48.71 | +1.63% | 1,722 | 8,308,746 |
| 2024-09-25 | 47.9 | 48.76 | 47.89 | 47.93 | +0.23% | 1,847 | 8,926,159 |
| 2024-09-24 | 47.9 | 47.9 | 46.84 | 47.82 | +0.93% | 1,702 | 8,067,813 |
| 2024-09-23 | 45.94 | 48.49 | 45.93 | 47.38 | +3.27% | 2,163 | 10,261,069 |
| 2024-09-20 | 46.09 | 46.09 | 45.47 | 45.88 | -0.26% | 125 | 574,031 |
| 2024-09-19 | 45.98 | 46.18 | 45.49 | 46 | +1.72% | 797 | 3,655,936 |
| 2024-09-18 | 45.52 | 45.6 | 45.22 | 45.22 | -1.27% | 409 | 1,855,979 |
| 2024-09-13 | 45.17 | 46.12 | 45.17 | 45.8 | -0.37% | 263 | 1,199,557 |
| 2024-09-12 | 46.27 | 46.54 | 45.9 | 45.97 | -0.65% | 330 | 1,524,434 |
| 2024-09-11 | 46.41 | 46.75 | 45.47 | 46.27 | +0.35% | 245 | 1,128,123 |
| 2024-09-10 | 45.51 | 46.5 | 45.51 | 46.11 | +0.85% | 363 | 1,666,443 |
| 2024-09-09 | 46.05 | 46.07 | 45.46 | 45.72 | -0.72% | 1,015 | 4,646,282 |
| 2024-09-06 | 47.83 | 47.83 | 45.96 | 46.05 | -2.85% | 938 | 4,377,003 |
| 2024-09-05 | 47.4 | 47.67 | 47.2 | 47.4 | +0.21% | 532 | 2,519,171 |
| 2024-09-04 | 47.15 | 47.79 | 47.12 | 47.3 | -0.98% | 489 | 2,321,493 |
| 2024-09-03 | 47.02 | 47.9 | 47.02 | 47.77 | +0.67% | 625 | 2,977,877 |
| 2024-09-02 | 48.4 | 48.79 | 47.44 | 47.45 | -2.93% | 1,424 | 6,831,775 |
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：