股票概览
45.75
+9.61%
+4.01
44.33
开盘价
47.04
最高价
42.4
最低价
71,075
成交量
数据更新至: 2024-09-30
技术指标
41.06
MA5 (5日均线)
38.48
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 | 44.33 | 47.04 | 42.4 | 45.75 | +9.61% | 71,075 | 320,038,072 |
| 2024-09-27 | 40.8 | 43.8 | 40.75 | 41.74 | +3.68% | 42,984 | 180,223,492 |
| 2024-09-26 | 38.92 | 40.4 | 38.26 | 40.26 | +3.47% | 25,908 | 102,144,527 |
| 2024-09-25 | 39.22 | 39.51 | 38.39 | 38.91 | +0.67% | 32,438 | 126,455,603 |
| 2024-09-24 | 35.44 | 38.65 | 35.08 | 38.65 | +9.65% | 41,656 | 155,501,263 |
| 2024-09-23 | 35.53 | 36.19 | 35 | 35.25 | -0.79% | 15,962 | 56,339,351 |
| 2024-09-20 | 36.38 | 36.47 | 35.23 | 35.53 | -2.52% | 15,559 | 55,454,126 |
| 2024-09-19 | 36.46 | 37.51 | 36.16 | 36.45 | 0% | 14,451 | 53,093,921 |
| 2024-09-18 | 35.82 | 36.65 | 35.48 | 36.45 | +1.82% | 9,894 | 35,767,855 |
| 2024-09-13 | 36.23 | 36.34 | 35.67 | 35.8 | -0.61% | 9,178 | 32,948,630 |
| 2024-09-12 | 35.99 | 36.96 | 35.99 | 36.02 | -1.67% | 9,626 | 34,976,569 |
| 2024-09-11 | 35.93 | 37.44 | 35.8 | 36.63 | +1.08% | 16,990 | 62,403,797 |
| 2024-09-10 | 36.36 | 36.48 | 35 | 36.24 | -0.3% | 17,852 | 63,691,266 |
| 2024-09-09 | 37.65 | 38.1 | 36.24 | 36.35 | -3.73% | 12,792 | 47,319,186 |
| 2024-09-06 | 38.25 | 38.8 | 37.69 | 37.76 | -2.3% | 12,120 | 46,225,952 |
| 2024-09-05 | 39.28 | 40.43 | 38.44 | 38.65 | -1.9% | 14,274 | 55,791,565 |
| 2024-09-04 | 38.21 | 40.13 | 38.04 | 39.4 | +2.95% | 19,203 | 75,494,183 |
| 2024-09-03 | 37.3 | 38.53 | 36.93 | 38.27 | +3.35% | 17,518 | 66,570,182 |
| 2024-09-02 | 38.14 | 38.18 | 36.9 | 37.03 | -2.86% | 14,580 | 54,736,042 |
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：