股票概览
57.1
+14.47%
+7.22
51
开盘价
58.1
最高价
49.7
最低价
195,041
成交量
数据更新至: 2024-09-30
技术指标
49.68
MA5 (5日均线)
45.33
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 | 51 | 58.1 | 49.7 | 57.1 | +14.47% | 195,041 | 1,052,372,517 |
| 2024-09-27 | 48.5 | 52.22 | 48.4 | 49.88 | +3.49% | 151,534 | 754,078,822 |
| 2024-09-26 | 47 | 48.3 | 46.5 | 48.2 | -1.61% | 146,133 | 693,571,665 |
| 2024-09-25 | 45.58 | 53 | 45.58 | 48.99 | +10.71% | 199,994 | 969,583,436 |
| 2024-09-24 | 40.95 | 45.18 | 40.9 | 44.25 | +7.22% | 124,896 | 538,489,594 |
| 2024-09-23 | 40.03 | 41.8 | 39.62 | 41.27 | +3.2% | 79,570 | 324,512,987 |
| 2024-09-20 | 40.49 | 40.95 | 39.63 | 39.99 | -1.21% | 51,845 | 208,009,368 |
| 2024-09-19 | 40.96 | 41.56 | 40.01 | 40.48 | -0.69% | 67,691 | 276,195,063 |
| 2024-09-18 | 41.14 | 41.62 | 39.8 | 40.76 | -3.89% | 74,092 | 301,128,864 |
| 2024-09-13 | 41.04 | 44 | 40.5 | 42.41 | +1.8% | 129,688 | 548,155,397 |
| 2024-09-12 | 41.15 | 44.38 | 41.15 | 41.66 | +1.41% | 102,465 | 436,738,829 |
| 2024-09-11 | 40.67 | 41.7 | 39.8 | 41.08 | +1.16% | 68,784 | 281,787,680 |
| 2024-09-10 | 39.75 | 40.87 | 38.8 | 40.61 | +2.47% | 40,697 | 162,471,388 |
| 2024-09-09 | 38.5 | 40.01 | 38.38 | 39.63 | -1.93% | 42,317 | 166,746,627 |
| 2024-09-06 | 41.5 | 41.95 | 40.3 | 40.41 | -2.88% | 46,485 | 190,049,706 |
| 2024-09-05 | 40.51 | 42.5 | 40.2 | 41.61 | +2.72% | 63,363 | 262,438,642 |
| 2024-09-04 | 40.08 | 41.38 | 40.05 | 40.51 | -1.34% | 54,236 | 221,183,298 |
| 2024-09-03 | 38.77 | 42.93 | 38.77 | 41.06 | +4.88% | 89,818 | 369,565,448 |
| 2024-09-02 | 40.82 | 41.17 | 39.1 | 39.15 | -4.09% | 47,293 | 188,878,238 |
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：