股票概览
49.48
+10%
+4.5
47
开盘价
49.48
最高价
45.9
最低价
349,192
成交量
数据更新至: 2024-09-30
技术指标
44.03
MA5 (5日均线)
41.92
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 | 47 | 49.48 | 45.9 | 49.48 | +10% | 349,192 | 1,680,395,285 |
| 2024-09-27 | 43.4 | 46 | 42.94 | 44.98 | +4.75% | 371,933 | 1,647,432,546 |
| 2024-09-26 | 41.39 | 43.12 | 40.87 | 42.94 | +1.68% | 292,248 | 1,229,639,988 |
| 2024-09-25 | 41.32 | 43.75 | 41.32 | 42.23 | +4.19% | 384,517 | 1,646,800,885 |
| 2024-09-24 | 39.67 | 40.79 | 38.56 | 40.53 | +1.91% | 281,319 | 1,118,839,474 |
| 2024-09-23 | 40.15 | 41.01 | 39.3 | 39.77 | -2.5% | 225,654 | 902,025,049 |
| 2024-09-20 | 39.5 | 41.46 | 39.5 | 40.79 | +2.44% | 286,540 | 1,163,689,676 |
| 2024-09-19 | 39.1 | 40.68 | 38 | 39.82 | +2.89% | 254,699 | 1,005,628,172 |
| 2024-09-18 | 38.59 | 39.83 | 38.14 | 38.7 | -3.03% | 221,182 | 857,369,646 |
| 2024-09-13 | 38.9 | 41.52 | 38.8 | 39.91 | +2.54% | 329,028 | 1,328,790,190 |
| 2024-09-12 | 38.5 | 40.12 | 38.13 | 38.92 | +2.69% | 317,748 | 1,242,058,964 |
| 2024-09-11 | 38.22 | 38.68 | 37.52 | 37.9 | -0.84% | 120,140 | 454,725,172 |
| 2024-09-10 | 39.24 | 39.24 | 37.6 | 38.22 | -2.75% | 287,766 | 1,101,010,025 |
| 2024-09-09 | 35.46 | 39.3 | 35.2 | 39.3 | +9.99% | 240,653 | 907,637,020 |
| 2024-09-06 | 36.35 | 36.45 | 35.6 | 35.73 | -1.71% | 82,623 | 296,701,109 |
| 2024-09-05 | 36.19 | 36.76 | 36.05 | 36.35 | +0.06% | 84,038 | 305,672,884 |
| 2024-09-04 | 36.04 | 36.69 | 35.85 | 36.33 | -1.49% | 110,774 | 401,572,329 |
| 2024-09-03 | 35.16 | 37.8 | 35.03 | 36.88 | +4.68% | 212,696 | 781,708,543 |
| 2024-09-02 | 36.7 | 37 | 35.22 | 35.23 | -4.81% | 129,827 | 467,353,629 |
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：