股票概览
52.2
+13.53%
+6.22
46.34
开盘价
53.08
最高价
45.51
最低价
87,033
成交量
数据更新至: 2024-09-30
技术指标
45.90
MA5 (5日均线)
43.13
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 | 46.34 | 53.08 | 45.51 | 52.2 | +13.53% | 87,033 | 427,896,826 |
| 2024-09-27 | 46.23 | 47.5 | 45 | 45.98 | +0.59% | 46,910 | 216,512,063 |
| 2024-09-26 | 42.6 | 45.96 | 42.5 | 45.71 | +7.15% | 48,281 | 216,992,073 |
| 2024-09-25 | 42.94 | 43.38 | 42.35 | 42.66 | -0.65% | 23,958 | 102,628,416 |
| 2024-09-24 | 41.99 | 43.05 | 41.2 | 42.94 | +1.85% | 30,333 | 128,153,033 |
| 2024-09-23 | 40.4 | 42.2 | 40.18 | 42.16 | +4.43% | 22,982 | 95,687,168 |
| 2024-09-20 | 39.8 | 40.42 | 39.52 | 40.37 | +1.43% | 10,249 | 41,149,030 |
| 2024-09-19 | 39.99 | 39.99 | 39.35 | 39.8 | -0.15% | 10,554 | 41,824,619 |
| 2024-09-18 | 39.61 | 40.23 | 39.35 | 39.86 | +0.63% | 7,666 | 30,518,785 |
| 2024-09-13 | 39.18 | 40.28 | 39.18 | 39.61 | +0.61% | 6,800 | 26,968,221 |
| 2024-09-12 | 39.74 | 39.99 | 39.18 | 39.37 | -0.98% | 9,612 | 38,040,440 |
| 2024-09-11 | 40.2 | 40.35 | 39.5 | 39.76 | -1.12% | 9,562 | 38,219,503 |
| 2024-09-10 | 39.88 | 40.49 | 39.5 | 40.21 | +1.39% | 11,184 | 44,776,551 |
| 2024-09-09 | 39.64 | 39.86 | 39.2 | 39.66 | +0.05% | 11,946 | 47,264,497 |
| 2024-09-06 | 39.15 | 39.99 | 39.1 | 39.64 | +1.38% | 17,118 | 67,871,296 |
| 2024-09-05 | 38.66 | 39.28 | 38.56 | 39.1 | +0.83% | 11,437 | 44,550,734 |
| 2024-09-04 | 39.2 | 39.2 | 38.51 | 38.78 | -1.27% | 9,251 | 35,922,207 |
| 2024-09-03 | 39.29 | 39.69 | 38.85 | 39.28 | -0.03% | 9,902 | 38,939,868 |
| 2024-09-02 | 39.32 | 39.74 | 39.05 | 39.29 | -0.73% | 13,315 | 52,466,916 |
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：