股票概览
47.41
+17.53%
+7.07
41.95
开盘价
47.98
最高价
41.95
最低价
153,957
成交量
数据更新至: 2024-09-30
技术指标
39.43
MA5 (5日均线)
36.93
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 | 41.95 | 47.98 | 41.95 | 47.41 | +17.53% | 153,957 | 692,039,345 |
| 2024-09-27 | 37.84 | 40.8 | 37.84 | 40.34 | +7.4% | 76,636 | 302,520,078 |
| 2024-09-26 | 36.18 | 37.56 | 35.93 | 37.56 | +3.81% | 36,595 | 135,152,799 |
| 2024-09-25 | 35.83 | 37.08 | 35.83 | 36.18 | +1.49% | 37,674 | 137,656,851 |
| 2024-09-24 | 34.4 | 35.66 | 34.4 | 35.65 | +3.54% | 28,315 | 99,300,950 |
| 2024-09-23 | 35.29 | 35.48 | 34.31 | 34.43 | +0.12% | 19,771 | 68,640,517 |
| 2024-09-20 | 34.75 | 34.75 | 34 | 34.39 | -1.15% | 13,556 | 46,502,466 |
| 2024-09-19 | 34.37 | 35.09 | 33.9 | 34.79 | +1.84% | 16,871 | 58,426,041 |
| 2024-09-18 | 34.45 | 34.62 | 33.75 | 34.16 | -0.7% | 12,234 | 41,571,567 |
| 2024-09-13 | 34.89 | 35.06 | 34.38 | 34.4 | -1.09% | 11,088 | 38,376,467 |
| 2024-09-12 | 34.81 | 35.55 | 34.72 | 34.78 | +0.06% | 13,485 | 47,367,997 |
| 2024-09-11 | 34.7 | 35.05 | 34.37 | 34.76 | -0.09% | 15,511 | 53,905,981 |
| 2024-09-10 | 35.49 | 35.7 | 34.17 | 34.79 | -2.03% | 26,716 | 92,377,799 |
| 2024-09-09 | 34.91 | 36.06 | 34.9 | 35.51 | +2.04% | 30,622 | 109,169,040 |
| 2024-09-06 | 35.65 | 35.85 | 34.78 | 34.8 | -2.38% | 12,705 | 44,621,672 |
| 2024-09-05 | 35.36 | 35.89 | 35.35 | 35.65 | +1.16% | 9,581 | 34,169,553 |
| 2024-09-04 | 35.3 | 35.77 | 35.15 | 35.24 | -0.45% | 9,923 | 35,157,644 |
| 2024-09-03 | 35.5 | 35.95 | 35.22 | 35.4 | -0.56% | 12,198 | 43,314,533 |
| 2024-09-02 | 36.25 | 36.43 | 35.51 | 35.6 | -1.55% | 15,228 | 54,740,045 |
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：