股票概览
48.78
+20%
+8.13
44.41
开盘价
48.78
最高价
43.58
最低价
1,017,537
成交量
数据更新至: 2024-09-30
技术指标
38.32
MA5 (5日均线)
35.22
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 | 44.41 | 48.78 | 43.58 | 48.78 | +20% | 1,017,537 | 4,702,360,571 |
| 2024-09-27 | 35.6 | 41.89 | 35.59 | 40.65 | +16.34% | 792,224 | 3,087,321,417 |
| 2024-09-26 | 33.28 | 34.99 | 33.04 | 34.94 | +4.58% | 322,806 | 1,096,557,228 |
| 2024-09-25 | 34.4 | 34.76 | 33.41 | 33.41 | -1.15% | 344,683 | 1,177,679,267 |
| 2024-09-24 | 31.65 | 33.85 | 31.45 | 33.8 | +7.88% | 401,399 | 1,316,583,371 |
| 2024-09-23 | 31.57 | 31.95 | 31.3 | 31.33 | -1.01% | 128,795 | 406,106,390 |
| 2024-09-20 | 32.24 | 32.24 | 30.73 | 31.65 | -2.13% | 261,689 | 819,934,120 |
| 2024-09-19 | 32.72 | 33.33 | 32.03 | 32.34 | -0.43% | 211,277 | 687,046,920 |
| 2024-09-18 | 32.81 | 32.95 | 31.99 | 32.48 | -0.98% | 137,647 | 445,810,964 |
| 2024-09-13 | 33.6 | 34.12 | 32.8 | 32.8 | -3.07% | 157,071 | 520,173,883 |
| 2024-09-12 | 33.65 | 34.75 | 33.5 | 33.84 | +0.53% | 270,366 | 926,327,170 |
| 2024-09-11 | 32.4 | 33.77 | 32.23 | 33.66 | +4.02% | 291,585 | 969,103,343 |
| 2024-09-10 | 32.51 | 32.61 | 31.99 | 32.36 | -0.58% | 102,354 | 330,081,726 |
| 2024-09-09 | 32.53 | 33.1 | 32.16 | 32.55 | -0.94% | 115,474 | 375,295,956 |
| 2024-09-06 | 33.55 | 33.65 | 32.78 | 32.86 | -2.06% | 116,019 | 384,383,472 |
| 2024-09-05 | 33.42 | 34.37 | 33.4 | 33.55 | -0.03% | 148,131 | 499,004,213 |
| 2024-09-04 | 33.09 | 34.22 | 33.05 | 33.56 | +0.66% | 224,447 | 754,980,709 |
| 2024-09-03 | 32.36 | 33.66 | 32.25 | 33.34 | +2.4% | 177,462 | 588,583,840 |
| 2024-09-02 | 33.4 | 33.83 | 32.5 | 32.56 | -2.81% | 160,337 | 529,098,983 |
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：