股票概览
52.78
+9.91%
+4.76
48.35
开盘价
52.78
最高价
48.31
最低价
47,363
成交量
数据更新至: 2024-09-30
技术指标
46.08
MA5 (5日均线)
43.17
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 | 48.35 | 52.78 | 48.31 | 52.78 | +9.91% | 47,363 | 244,414,656 |
| 2024-09-27 | 44.21 | 48.15 | 43.8 | 48.02 | +9.71% | 42,747 | 200,384,897 |
| 2024-09-26 | 42 | 43.92 | 41.39 | 43.77 | +0.34% | 41,640 | 177,185,386 |
| 2024-09-25 | 42.2 | 44.15 | 42.2 | 43.62 | +3.36% | 33,467 | 144,776,999 |
| 2024-09-24 | 39.89 | 42.26 | 39 | 42.2 | +6.3% | 32,832 | 134,077,449 |
| 2024-09-23 | 40.33 | 40.83 | 39.42 | 39.7 | -1.85% | 11,315 | 45,070,636 |
| 2024-09-20 | 40.49 | 40.78 | 39.96 | 40.45 | -0.61% | 17,994 | 72,509,621 |
| 2024-09-19 | 40.27 | 40.9 | 39.72 | 40.7 | +0.77% | 13,608 | 55,027,389 |
| 2024-09-18 | 40.28 | 40.56 | 38.97 | 40.39 | +0.75% | 18,005 | 71,614,406 |
| 2024-09-13 | 41.51 | 41.88 | 40.01 | 40.09 | -3.93% | 17,097 | 69,589,566 |
| 2024-09-12 | 41.12 | 42.68 | 40.83 | 41.73 | +0.97% | 30,810 | 129,176,036 |
| 2024-09-11 | 39.8 | 41.65 | 39.76 | 41.33 | +3.82% | 25,904 | 106,426,618 |
| 2024-09-10 | 40.26 | 40.99 | 39.4 | 39.81 | -0.95% | 14,677 | 58,902,677 |
| 2024-09-09 | 40.05 | 40.76 | 40 | 40.19 | -0.4% | 16,053 | 64,786,475 |
| 2024-09-06 | 41.64 | 41.86 | 40.15 | 40.35 | -3.1% | 16,307 | 66,478,358 |
| 2024-09-05 | 41.91 | 42.75 | 41.21 | 41.64 | -1.33% | 26,013 | 108,749,125 |
| 2024-09-04 | 40.64 | 43 | 40.51 | 42.2 | +3.25% | 43,896 | 185,178,059 |
| 2024-09-03 | 38 | 41.4 | 38 | 40.87 | +6.16% | 40,942 | 166,126,160 |
| 2024-09-02 | 37.95 | 39.1 | 37.4 | 38.5 | +0.52% | 28,971 | 111,360,629 |
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：