股票概览
46.5
+14.45%
+5.87
42.7
开盘价
47.23
最高价
42.15
最低价
74,862
成交量
数据更新至: 2024-09-30
技术指标
39.70
MA5 (5日均线)
37.58
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 | 42.7 | 47.23 | 42.15 | 46.5 | +14.45% | 74,862 | 334,764,625 |
| 2024-09-27 | 38.5 | 41.51 | 38.41 | 40.63 | +7.34% | 52,228 | 209,205,216 |
| 2024-09-26 | 36.89 | 37.85 | 36.28 | 37.85 | +2.63% | 31,750 | 117,494,695 |
| 2024-09-25 | 36.88 | 37.78 | 36.61 | 36.88 | +0.63% | 28,338 | 105,675,732 |
| 2024-09-24 | 34.85 | 36.65 | 34.31 | 36.65 | +5.35% | 31,651 | 113,201,708 |
| 2024-09-23 | 35.4 | 35.7 | 34.65 | 34.79 | -1.81% | 21,067 | 73,957,484 |
| 2024-09-20 | 36.19 | 36.49 | 35.08 | 35.43 | -2.1% | 16,959 | 60,211,041 |
| 2024-09-19 | 35.71 | 36.78 | 35.3 | 36.19 | +2.12% | 16,382 | 59,248,899 |
| 2024-09-18 | 35.45 | 35.79 | 35.03 | 35.44 | 0% | 8,559 | 30,320,188 |
| 2024-09-13 | 36.3 | 36.3 | 35.36 | 35.44 | -1.64% | 14,088 | 50,334,541 |
| 2024-09-12 | 36.3 | 37.37 | 36.01 | 36.03 | -0.83% | 16,592 | 60,795,213 |
| 2024-09-11 | 35.3 | 36.79 | 35.21 | 36.33 | +2.4% | 20,859 | 75,708,068 |
| 2024-09-10 | 35.88 | 36.26 | 35.43 | 35.48 | -1.06% | 27,776 | 99,181,066 |
| 2024-09-09 | 36.2 | 36.59 | 35.76 | 35.86 | -1.38% | 15,559 | 56,183,369 |
| 2024-09-06 | 38.63 | 38.9 | 36.23 | 36.36 | -5.88% | 27,373 | 101,693,557 |
| 2024-09-05 | 39 | 39.19 | 38.4 | 38.63 | -0.21% | 10,781 | 41,799,754 |
| 2024-09-04 | 38.8 | 39.25 | 38.53 | 38.71 | -1.38% | 13,360 | 51,851,789 |
| 2024-09-03 | 38.05 | 39.78 | 38 | 39.25 | +3.18% | 26,584 | 104,109,405 |
| 2024-09-02 | 38.9 | 39.56 | 38 | 38.04 | -2.11% | 16,670 | 64,445,454 |
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：