股票概览
61.98
+19.12%
+9.95
55.22
开盘价
62
最高价
53.78
最低价
36,714
成交量
数据更新至: 2024-09-30
技术指标
50.97
MA5 (5日均线)
47.54
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 | 55.22 | 62 | 53.78 | 61.98 | +19.12% | 36,714 | 212,991,992 |
| 2024-09-27 | 49.52 | 52.41 | 49.4 | 52.03 | +7.08% | 11,212 | 56,492,242 |
| 2024-09-26 | 46.25 | 48.59 | 46.18 | 48.59 | +5.01% | 18,273 | 86,588,676 |
| 2024-09-25 | 46.79 | 47.67 | 46.21 | 46.27 | +0.65% | 13,908 | 65,386,190 |
| 2024-09-24 | 43.9 | 45.97 | 43.36 | 45.97 | +5.78% | 12,427 | 55,678,903 |
| 2024-09-23 | 43.1 | 44.26 | 42.76 | 43.46 | +0.32% | 6,135 | 26,795,923 |
| 2024-09-20 | 44.58 | 44.87 | 42.86 | 43.32 | -2.65% | 9,555 | 41,503,958 |
| 2024-09-19 | 44.56 | 46.05 | 44.07 | 44.5 | +0.32% | 7,876 | 35,331,569 |
| 2024-09-18 | 44.8 | 45.59 | 43.87 | 44.36 | -1.16% | 4,306 | 19,091,850 |
| 2024-09-13 | 46.2 | 46.2 | 44.81 | 44.88 | -2.54% | 4,767 | 21,605,312 |
| 2024-09-12 | 46.79 | 47.29 | 46.03 | 46.05 | -1.58% | 5,108 | 23,775,233 |
| 2024-09-11 | 46.49 | 46.93 | 46.17 | 46.79 | +0.15% | 4,245 | 19,802,267 |
| 2024-09-10 | 46.46 | 47.13 | 45.63 | 46.72 | +0.56% | 7,308 | 33,881,354 |
| 2024-09-09 | 47.36 | 47.6 | 46.21 | 46.46 | -1.55% | 6,271 | 29,384,096 |
| 2024-09-06 | 48.99 | 48.99 | 47.15 | 47.19 | -3.1% | 5,471 | 26,110,812 |
| 2024-09-05 | 48.39 | 49.53 | 48.28 | 48.7 | +0.62% | 6,558 | 32,064,757 |
| 2024-09-04 | 47.98 | 48.87 | 47.64 | 48.4 | -0.33% | 5,238 | 25,271,992 |
| 2024-09-03 | 47.3 | 49.29 | 46.86 | 48.56 | +2.66% | 9,565 | 46,307,147 |
| 2024-09-02 | 51.21 | 51.57 | 47.3 | 47.3 | -8.76% | 16,551 | 80,406,640 |
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：