股票概览
72.82
+17.26%
+10.72
67
开盘价
72.88
最高价
64
最低价
74,128
成交量
数据更新至: 2024-09-30
技术指标
59.04
MA5 (5日均线)
54.02
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 | 67 | 72.88 | 64 | 72.82 | +17.26% | 74,128 | 509,035,502 |
| 2024-09-27 | 57.54 | 62.2 | 57.54 | 62.1 | +13.32% | 44,398 | 268,496,835 |
| 2024-09-26 | 52.44 | 55 | 51.32 | 54.8 | +4.72% | 33,692 | 179,304,183 |
| 2024-09-25 | 52.79 | 55.3 | 52.1 | 52.33 | -1.56% | 34,049 | 182,516,177 |
| 2024-09-24 | 49.95 | 53.2 | 49.58 | 53.16 | +7.5% | 37,771 | 195,020,438 |
| 2024-09-23 | 49.38 | 50.49 | 48.8 | 49.45 | +0.14% | 14,845 | 73,988,166 |
| 2024-09-20 | 49.85 | 50.88 | 48.88 | 49.38 | -0.38% | 15,303 | 76,160,958 |
| 2024-09-19 | 47.98 | 50.52 | 47.98 | 49.57 | +3.68% | 21,554 | 106,529,602 |
| 2024-09-18 | 49.05 | 49.49 | 47.16 | 47.81 | -2.01% | 15,111 | 72,489,855 |
| 2024-09-13 | 50.5 | 50.98 | 48.71 | 48.79 | -2.36% | 13,818 | 68,079,813 |
| 2024-09-12 | 50.9 | 51.95 | 49.95 | 49.97 | -1.07% | 15,935 | 81,219,664 |
| 2024-09-11 | 50.47 | 51.88 | 49.75 | 50.51 | -0.49% | 19,580 | 99,185,289 |
| 2024-09-10 | 49.69 | 51.4 | 49.01 | 50.76 | +2.75% | 22,319 | 111,893,848 |
| 2024-09-09 | 49.71 | 50.61 | 48.5 | 49.4 | -1.93% | 21,753 | 107,617,105 |
| 2024-09-06 | 52.31 | 53.68 | 50.3 | 50.37 | -2.95% | 29,771 | 155,966,362 |
| 2024-09-05 | 51.3 | 52.68 | 51.29 | 51.9 | +0.58% | 14,676 | 76,256,987 |
| 2024-09-04 | 51.93 | 52.47 | 51.1 | 51.6 | -1.64% | 15,052 | 77,815,519 |
| 2024-09-03 | 50.51 | 53.66 | 50.51 | 52.46 | +1.31% | 23,146 | 120,810,277 |
| 2024-09-02 | 53.2 | 55.35 | 51.36 | 51.78 | -2.67% | 44,683 | 239,554,203 |
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：