股票概览
45.4
+15.67%
+6.15
40.78
开盘价
45.65
最高价
40.54
最低价
311,400
成交量
数据更新至: 2024-09-30
技术指标
38.33
MA5 (5日均线)
36.02
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 | 40.78 | 45.65 | 40.54 | 45.4 | +15.67% | 311,400 | 1,346,476,248 |
| 2024-09-27 | 37.29 | 39.69 | 36.94 | 39.25 | +6.28% | 135,698 | 520,603,190 |
| 2024-09-26 | 34.95 | 36.93 | 34.95 | 36.93 | +5.21% | 87,900 | 316,131,383 |
| 2024-09-25 | 35.29 | 36 | 34.96 | 35.1 | +0.34% | 85,399 | 303,219,437 |
| 2024-09-24 | 33.69 | 34.98 | 33.25 | 34.98 | +4.42% | 78,376 | 268,991,314 |
| 2024-09-23 | 33.35 | 33.89 | 33.34 | 33.5 | +0.3% | 36,295 | 122,216,105 |
| 2024-09-20 | 33.8 | 33.95 | 33.2 | 33.4 | -1.18% | 39,606 | 132,359,245 |
| 2024-09-19 | 33.88 | 34.56 | 33.34 | 33.8 | +0.42% | 53,045 | 179,814,459 |
| 2024-09-18 | 34.2 | 34.38 | 33.22 | 33.66 | -1.43% | 41,230 | 138,587,540 |
| 2024-09-13 | 34.75 | 34.75 | 34.1 | 34.15 | -1.01% | 35,325 | 121,355,039 |
| 2024-09-12 | 35.35 | 35.53 | 34.48 | 34.5 | -1.82% | 39,196 | 136,889,511 |
| 2024-09-11 | 35 | 35.18 | 34.69 | 35.14 | +0.26% | 32,279 | 113,004,239 |
| 2024-09-10 | 35.03 | 35.34 | 34.2 | 35.05 | +0.29% | 50,460 | 175,027,348 |
| 2024-09-09 | 34.71 | 35.23 | 34.71 | 34.95 | -0.03% | 35,025 | 122,310,490 |
| 2024-09-06 | 36.06 | 36.07 | 34.96 | 34.96 | -3.13% | 46,080 | 163,093,413 |
| 2024-09-05 | 36.04 | 36.55 | 35.82 | 36.09 | +0.64% | 37,287 | 134,769,455 |
| 2024-09-04 | 35.57 | 36.25 | 35.37 | 35.86 | -0.47% | 38,168 | 136,920,437 |
| 2024-09-03 | 35.61 | 36.28 | 35.6 | 36.03 | +1.07% | 43,861 | 158,021,827 |
| 2024-09-02 | 36.16 | 36.85 | 35.65 | 35.65 | -1.93% | 67,031 | 242,393,534 |
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：