股票概览
47.3
+10%
+4.3
45
开盘价
47.3
最高价
43.75
最低价
56,064
成交量
数据更新至: 2024-09-30
技术指标
42.43
MA5 (5日均线)
40.96
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 | 45 | 47.3 | 43.75 | 47.3 | +10% | 56,064 | 257,139,514 |
| 2024-09-27 | 41.3 | 43.65 | 41.06 | 43 | +4.85% | 43,665 | 184,898,826 |
| 2024-09-26 | 40.12 | 41.04 | 39.76 | 41.01 | +1.64% | 31,996 | 129,474,257 |
| 2024-09-25 | 40.08 | 41.35 | 40.06 | 40.35 | -0.32% | 39,066 | 159,255,500 |
| 2024-09-24 | 39.3 | 40.65 | 38.57 | 40.48 | +3.64% | 36,967 | 147,423,718 |
| 2024-09-23 | 39.31 | 39.39 | 38.14 | 39.06 | -2.45% | 27,675 | 107,693,701 |
| 2024-09-20 | 40.09 | 41.39 | 39.63 | 40.04 | -1.09% | 40,242 | 162,905,909 |
| 2024-09-19 | 40.1 | 40.99 | 39.26 | 40.48 | +2.85% | 35,617 | 142,811,284 |
| 2024-09-18 | 40.7 | 41.66 | 39.01 | 39.36 | +2.13% | 38,656 | 154,617,349 |
| 2024-09-13 | 37.66 | 39.79 | 37.66 | 38.54 | +1.29% | 24,633 | 95,515,158 |
| 2024-09-12 | 38.9 | 39.08 | 37.89 | 38.05 | -1.58% | 20,372 | 78,186,342 |
| 2024-09-11 | 39.2 | 39.49 | 38.4 | 38.66 | -1.68% | 20,915 | 81,232,368 |
| 2024-09-10 | 38.7 | 39.97 | 38.65 | 39.32 | -1.82% | 41,297 | 162,188,847 |
| 2024-09-09 | 37.46 | 40.66 | 36.99 | 40.05 | +8.36% | 63,592 | 254,500,843 |
| 2024-09-06 | 38.4 | 38.54 | 36.78 | 36.96 | -3.83% | 18,721 | 69,932,852 |
| 2024-09-05 | 38.62 | 38.99 | 38.26 | 38.43 | -0.8% | 13,197 | 50,907,169 |
| 2024-09-04 | 38.4 | 39.2 | 38.21 | 38.74 | -0.51% | 17,937 | 69,381,164 |
| 2024-09-03 | 39.65 | 39.88 | 38.67 | 38.94 | -1.04% | 27,651 | 108,604,193 |
| 2024-09-02 | 39.56 | 40.56 | 39.01 | 39.35 | -0.56% | 41,603 | 165,171,587 |
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：