股票概览
46.53
+10%
+4.23
44.05
开盘价
46.53
最高价
43.97
最低价
66,623
成交量
数据更新至: 2024-09-30
技术指标
40.55
MA5 (5日均线)
37.84
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 | 44.05 | 46.53 | 43.97 | 46.53 | +10% | 66,623 | 304,605,156 |
| 2024-09-27 | 39.7 | 42.86 | 39.7 | 42.3 | +7.96% | 46,498 | 193,203,082 |
| 2024-09-26 | 37.24 | 39.19 | 37.24 | 39.18 | +4.4% | 29,661 | 113,917,380 |
| 2024-09-25 | 37.42 | 38.33 | 37.3 | 37.53 | +0.81% | 29,796 | 112,931,993 |
| 2024-09-24 | 35.58 | 37.23 | 35.27 | 37.23 | +4.52% | 32,655 | 118,863,051 |
| 2024-09-23 | 34.75 | 36.18 | 34.57 | 35.62 | +2.12% | 22,815 | 80,985,176 |
| 2024-09-20 | 35.38 | 35.58 | 34.7 | 34.88 | -1.61% | 14,660 | 51,354,828 |
| 2024-09-19 | 34.98 | 36.18 | 34.98 | 35.45 | +1.43% | 22,181 | 78,782,192 |
| 2024-09-18 | 35.6 | 36.17 | 34.66 | 34.95 | +0.72% | 14,672 | 51,499,434 |
| 2024-09-13 | 35.1 | 35.25 | 34.68 | 34.7 | -1.36% | 9,966 | 34,810,114 |
| 2024-09-12 | 35.42 | 35.98 | 35.18 | 35.18 | -0.68% | 12,494 | 44,321,232 |
| 2024-09-11 | 35.03 | 36.35 | 34.91 | 35.42 | +0.25% | 22,852 | 81,345,883 |
| 2024-09-10 | 36.17 | 36.28 | 35.25 | 35.33 | -2.13% | 24,719 | 87,882,202 |
| 2024-09-09 | 36.17 | 36.55 | 35.49 | 36.1 | -1.23% | 13,879 | 49,932,092 |
| 2024-09-06 | 37.34 | 37.36 | 36.43 | 36.55 | -2.12% | 24,991 | 91,477,175 |
| 2024-09-05 | 38.18 | 38.45 | 37.09 | 37.34 | -2.1% | 22,999 | 87,006,872 |
| 2024-09-04 | 38.37 | 38.88 | 37.81 | 38.14 | -0.73% | 16,832 | 64,404,365 |
| 2024-09-03 | 38.2 | 38.85 | 38.2 | 38.42 | +0.42% | 8,092 | 31,168,545 |
| 2024-09-02 | 38.88 | 38.88 | 38.22 | 38.26 | -1.85% | 16,261 | 62,597,589 |
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：