股票概览
57.94
+20.01%
+9.66
51.89
开盘价
57.94
最高价
50.76
最低价
51,447
成交量
数据更新至: 2024-09-30
技术指标
47.17
MA5 (5日均线)
43.72
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 | 51.89 | 57.94 | 50.76 | 57.94 | +20.01% | 51,447 | 281,381,191 |
| 2024-09-27 | 45.48 | 49.99 | 45 | 48.28 | +8.13% | 14,690 | 68,555,067 |
| 2024-09-26 | 42.07 | 44.76 | 42 | 44.65 | +5.88% | 21,894 | 94,814,635 |
| 2024-09-25 | 43.5 | 43.81 | 42 | 42.17 | -1.49% | 24,056 | 103,696,209 |
| 2024-09-24 | 40.58 | 42.88 | 40.11 | 42.81 | +6.04% | 28,963 | 120,923,531 |
| 2024-09-23 | 40.35 | 41.48 | 40.02 | 40.37 | +0.15% | 10,083 | 40,987,943 |
| 2024-09-20 | 40.9 | 41.56 | 39.96 | 40.31 | -1.2% | 11,589 | 47,018,715 |
| 2024-09-19 | 40.31 | 41.9 | 39.98 | 40.8 | +1.75% | 17,718 | 72,641,443 |
| 2024-09-18 | 40 | 40.34 | 38.94 | 40.1 | +0.93% | 12,702 | 50,363,170 |
| 2024-09-13 | 40.8 | 41.31 | 39.7 | 39.73 | -2.81% | 14,374 | 57,960,541 |
| 2024-09-12 | 41.5 | 42.08 | 40.8 | 40.88 | -0.97% | 10,655 | 43,992,595 |
| 2024-09-11 | 40.75 | 41.48 | 40.51 | 41.28 | +0.71% | 12,549 | 51,618,489 |
| 2024-09-10 | 41.15 | 41.4 | 39.93 | 40.99 | -0.41% | 17,589 | 71,290,648 |
| 2024-09-09 | 41.1 | 41.59 | 40.56 | 41.16 | -0.41% | 13,472 | 55,251,920 |
| 2024-09-06 | 43.35 | 43.65 | 41.33 | 41.33 | -4.51% | 20,452 | 86,036,056 |
| 2024-09-05 | 42.86 | 43.97 | 42.86 | 43.28 | +0.53% | 17,848 | 77,440,151 |
| 2024-09-04 | 43.4 | 43.9 | 42.94 | 43.05 | -1.44% | 15,748 | 68,294,198 |
| 2024-09-03 | 43.72 | 44.58 | 43.42 | 43.68 | -0.43% | 19,156 | 84,059,433 |
| 2024-09-02 | 46.01 | 46.39 | 43.76 | 43.87 | -5.23% | 19,959 | 89,451,633 |
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：