股票概览
45.93
+10.01%
+4.18
45.93
开盘价
45.93
最高价
44.19
最低价
131,178
成交量
数据更新至: 2024-09-30
技术指标
39.07
MA5 (5日均线)
35.84
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 | 45.93 | 45.93 | 44.19 | 45.93 | +10.01% | 131,178 | 598,250,005 |
| 2024-09-27 | 39.55 | 41.75 | 39.55 | 41.75 | +10.01% | 136,464 | 555,333,172 |
| 2024-09-26 | 34.22 | 37.95 | 34.18 | 37.95 | +10% | 133,347 | 487,259,009 |
| 2024-09-25 | 35.64 | 35.95 | 34.47 | 34.5 | -2.07% | 67,580 | 238,190,468 |
| 2024-09-24 | 34.31 | 35.36 | 34.13 | 35.23 | +3.07% | 56,319 | 195,963,718 |
| 2024-09-23 | 33.75 | 34.49 | 33.71 | 34.18 | +0.83% | 46,688 | 159,342,371 |
| 2024-09-20 | 33 | 33.99 | 32.88 | 33.9 | +2.17% | 50,078 | 168,109,354 |
| 2024-09-19 | 31 | 33.73 | 31 | 33.18 | +7% | 85,287 | 279,636,764 |
| 2024-09-18 | 30.73 | 31.18 | 30.31 | 31.01 | +0.91% | 19,442 | 59,813,600 |
| 2024-09-13 | 31.61 | 31.77 | 30.67 | 30.73 | -2.78% | 26,421 | 82,171,151 |
| 2024-09-12 | 32.36 | 32.56 | 31.58 | 31.61 | -2.5% | 28,431 | 90,813,274 |
| 2024-09-11 | 32.15 | 32.67 | 32.1 | 32.42 | +0.03% | 14,715 | 47,712,496 |
| 2024-09-10 | 32.1 | 32.55 | 31.93 | 32.41 | +1.03% | 19,452 | 62,757,927 |
| 2024-09-09 | 31.96 | 32.3 | 31.83 | 32.08 | -0.19% | 15,073 | 48,275,284 |
| 2024-09-06 | 32.61 | 32.72 | 32.13 | 32.14 | -1.89% | 13,078 | 42,329,299 |
| 2024-09-05 | 32.35 | 32.77 | 32.22 | 32.76 | +1.39% | 21,175 | 69,013,932 |
| 2024-09-04 | 32.11 | 32.68 | 32.01 | 32.31 | +0.19% | 20,619 | 66,732,251 |
| 2024-09-03 | 31.67 | 32.53 | 31.5 | 32.25 | +1.7% | 25,585 | 82,337,462 |
| 2024-09-02 | 33 | 33 | 31.69 | 31.71 | -4.57% | 40,698 | 131,084,412 |
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：