股票概览
44.92
+7.7%
+3.21
42.88
开盘价
45.17
最高价
42
最低价
110,178
成交量
数据更新至: 2024-09-30
技术指标
39.61
MA5 (5日均线)
37.29
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 | 42.88 | 45.17 | 42 | 44.92 | +7.7% | 110,178 | 484,462,355 |
| 2024-09-27 | 39.75 | 42.77 | 39.4 | 41.71 | +6.62% | 82,600 | 339,661,818 |
| 2024-09-26 | 36.08 | 39.24 | 36.01 | 39.12 | +8.31% | 79,109 | 298,915,547 |
| 2024-09-25 | 36.6 | 37.62 | 36.11 | 36.12 | -0.14% | 44,923 | 165,266,473 |
| 2024-09-24 | 34.8 | 36.17 | 34.27 | 36.17 | +4.51% | 45,210 | 160,605,498 |
| 2024-09-23 | 34.69 | 35.28 | 34.43 | 34.61 | -0.57% | 15,142 | 52,599,108 |
| 2024-09-20 | 35.66 | 35.75 | 34.53 | 34.81 | -1.89% | 23,293 | 81,357,436 |
| 2024-09-19 | 35.42 | 36.24 | 34.72 | 35.48 | +0.6% | 29,235 | 103,883,230 |
| 2024-09-18 | 34.6 | 35.63 | 34.21 | 35.27 | +1.61% | 23,035 | 80,494,650 |
| 2024-09-13 | 35.25 | 35.55 | 34.71 | 34.71 | -1.81% | 17,262 | 60,610,018 |
| 2024-09-12 | 36.28 | 36.55 | 35.3 | 35.35 | -2.56% | 23,011 | 82,475,964 |
| 2024-09-11 | 35.93 | 36.76 | 35.52 | 36.28 | +1% | 25,262 | 91,473,411 |
| 2024-09-10 | 35.64 | 36.16 | 34.89 | 35.92 | +1.04% | 22,066 | 78,251,522 |
| 2024-09-09 | 35.53 | 36.08 | 35.3 | 35.55 | -0.45% | 16,785 | 59,809,869 |
| 2024-09-06 | 36.3 | 36.58 | 35.68 | 35.71 | -1.63% | 20,852 | 75,046,541 |
| 2024-09-05 | 36.04 | 36.43 | 35.81 | 36.3 | +1.03% | 24,131 | 87,191,941 |
| 2024-09-04 | 36.77 | 36.77 | 35.86 | 35.93 | -2.94% | 37,734 | 136,774,215 |
| 2024-09-03 | 36.45 | 37.5 | 36.44 | 37.02 | +1.56% | 27,905 | 103,283,828 |
| 2024-09-02 | 38.33 | 38.58 | 36.35 | 36.45 | -4.98% | 37,913 | 140,872,147 |
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：