股票概览
49.48
+16.04%
+6.84
44.14
开盘价
49.66
最高价
44.14
最低价
54,621
成交量
数据更新至: 2024-09-30
技术指标
42.33
MA5 (5日均线)
40.66
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 | 44.14 | 49.66 | 44.14 | 49.48 | +16.04% | 54,621 | 256,613,145 |
| 2024-09-27 | 40.73 | 43.65 | 40.65 | 42.64 | +6.07% | 33,181 | 139,213,183 |
| 2024-09-26 | 39.4 | 40.2 | 38.81 | 40.2 | +1.67% | 22,378 | 88,380,656 |
| 2024-09-25 | 40.26 | 40.8 | 39.5 | 39.54 | -0.68% | 26,239 | 105,295,847 |
| 2024-09-24 | 38.96 | 39.87 | 38.12 | 39.81 | +2.37% | 18,678 | 73,163,805 |
| 2024-09-23 | 39.01 | 39.85 | 38.81 | 38.89 | -0.92% | 12,956 | 50,702,253 |
| 2024-09-20 | 39.32 | 40.05 | 38.96 | 39.25 | +0.2% | 15,763 | 62,201,666 |
| 2024-09-19 | 39.01 | 39.6 | 38.61 | 39.17 | +0.2% | 14,994 | 58,715,290 |
| 2024-09-18 | 38.56 | 39.4 | 38.21 | 39.09 | +1.4% | 11,253 | 43,687,087 |
| 2024-09-13 | 39.48 | 39.85 | 38.49 | 38.55 | -2.18% | 8,456 | 32,825,582 |
| 2024-09-12 | 39.6 | 40.28 | 39.14 | 39.41 | +0.33% | 13,183 | 52,372,115 |
| 2024-09-11 | 39.19 | 39.85 | 39.01 | 39.28 | -0.43% | 10,018 | 39,437,551 |
| 2024-09-10 | 38.44 | 39.85 | 37.9 | 39.45 | +2.63% | 16,934 | 66,036,130 |
| 2024-09-09 | 38.5 | 38.91 | 38.25 | 38.44 | -1.18% | 11,006 | 42,425,089 |
| 2024-09-06 | 40.1 | 40.15 | 38.74 | 38.9 | -2.63% | 13,006 | 50,949,921 |
| 2024-09-05 | 40.07 | 40.7 | 39.9 | 39.95 | -0.87% | 12,541 | 50,483,487 |
| 2024-09-04 | 39.75 | 40.54 | 39.21 | 40.3 | +0.52% | 19,664 | 78,461,949 |
| 2024-09-03 | 39.7 | 40.51 | 39.52 | 40.09 | +0.68% | 19,143 | 76,624,073 |
| 2024-09-02 | 39.33 | 41 | 39.06 | 39.82 | +0.68% | 30,527 | 122,304,315 |
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：