股票概览
51.59
+10%
+4.69
48.89
开盘价
51.59
最高价
48.32
最低价
67,115
成交量
数据更新至: 2024-09-30
技术指标
45.83
MA5 (5日均线)
43.62
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 | 48.89 | 51.59 | 48.32 | 51.59 | +10% | 67,115 | 337,298,111 |
| 2024-09-27 | 44.8 | 46.99 | 44.38 | 46.9 | +6.62% | 28,078 | 128,092,797 |
| 2024-09-26 | 42.67 | 44 | 42.06 | 43.99 | +3.09% | 47,161 | 202,656,465 |
| 2024-09-25 | 44.64 | 44.9 | 42.19 | 42.67 | -3% | 38,021 | 165,194,810 |
| 2024-09-24 | 41.6 | 43.99 | 41.58 | 43.99 | +6.1% | 18,440 | 79,042,368 |
| 2024-09-23 | 41.83 | 42.63 | 41.26 | 41.46 | -1% | 7,779 | 32,480,683 |
| 2024-09-20 | 42.03 | 42.33 | 41.55 | 41.88 | -0.73% | 7,005 | 29,295,910 |
| 2024-09-19 | 41.26 | 42.7 | 40.32 | 42.19 | +3% | 14,264 | 59,701,813 |
| 2024-09-18 | 40.5 | 41.26 | 40.05 | 40.96 | +0.89% | 6,934 | 28,219,354 |
| 2024-09-13 | 41.03 | 41.45 | 39.82 | 40.6 | -0.9% | 16,283 | 66,157,242 |
| 2024-09-12 | 41.63 | 42.39 | 40.92 | 40.97 | -1.7% | 10,012 | 41,418,353 |
| 2024-09-11 | 40.3 | 41.79 | 40 | 41.68 | +2.63% | 12,580 | 51,642,156 |
| 2024-09-10 | 41.9 | 42.73 | 40.1 | 40.61 | -3.68% | 23,352 | 95,358,706 |
| 2024-09-09 | 42.02 | 42.87 | 41.93 | 42.16 | -0.73% | 7,671 | 32,498,697 |
| 2024-09-06 | 43.88 | 44.1 | 42.38 | 42.47 | -3.19% | 9,233 | 39,687,809 |
| 2024-09-05 | 43.61 | 44.12 | 43.3 | 43.87 | +1.32% | 6,334 | 27,752,432 |
| 2024-09-04 | 43.5 | 44.36 | 43.11 | 43.3 | -0.94% | 8,477 | 37,049,204 |
| 2024-09-03 | 43.28 | 44.26 | 42.99 | 43.71 | +1.09% | 6,530 | 28,542,939 |
| 2024-09-02 | 44.5 | 44.64 | 43.07 | 43.24 | -3.14% | 11,030 | 48,086,197 |
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：