股票概览
48.79
+8.54%
+3.84
47
开盘价
49.39
最高价
45.8
最低价
215,651
成交量
数据更新至: 2024-09-30
技术指标
43.13
MA5 (5日均线)
40.70
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 | 47 | 49.39 | 45.8 | 48.79 | +8.54% | 215,651 | 1,031,799,882 |
| 2024-09-27 | 42.99 | 44.97 | 42.57 | 44.95 | +6.11% | 74,690 | 324,718,524 |
| 2024-09-26 | 39.7 | 42.36 | 39.5 | 42.36 | +6.19% | 93,681 | 384,527,479 |
| 2024-09-25 | 40.09 | 41.07 | 39.88 | 39.89 | +0.61% | 86,974 | 352,447,769 |
| 2024-09-24 | 38.18 | 39.66 | 37.63 | 39.65 | +4.53% | 83,990 | 326,251,658 |
| 2024-09-23 | 38.23 | 38.59 | 37.8 | 37.93 | -0.32% | 32,723 | 124,894,140 |
| 2024-09-20 | 39.03 | 39.05 | 37.72 | 38.05 | -2.51% | 47,017 | 179,901,604 |
| 2024-09-19 | 38.63 | 39.66 | 38.33 | 39.03 | +1.96% | 53,320 | 207,849,176 |
| 2024-09-18 | 38 | 38.41 | 37.85 | 38.28 | +0.6% | 30,772 | 117,338,802 |
| 2024-09-13 | 38.5 | 38.86 | 38 | 38.05 | -1.35% | 31,706 | 121,431,678 |
| 2024-09-12 | 39.12 | 39.47 | 38.55 | 38.57 | -1.08% | 29,208 | 113,641,912 |
| 2024-09-11 | 38.41 | 39.38 | 38.31 | 38.99 | +0.49% | 44,976 | 175,413,691 |
| 2024-09-10 | 39.18 | 39.44 | 37.83 | 38.8 | -1.1% | 63,504 | 243,450,839 |
| 2024-09-09 | 39.6 | 39.8 | 39.08 | 39.23 | -0.71% | 32,984 | 129,889,928 |
| 2024-09-06 | 40.92 | 40.92 | 39.45 | 39.51 | -1.47% | 39,858 | 159,624,961 |
| 2024-09-05 | 39.41 | 40.43 | 39.37 | 40.1 | +1.8% | 50,960 | 203,651,336 |
| 2024-09-04 | 39.18 | 39.77 | 38.96 | 39.39 | -0.28% | 40,405 | 158,953,938 |
| 2024-09-03 | 39.49 | 39.65 | 38.93 | 39.5 | -0.05% | 63,011 | 247,381,421 |
| 2024-09-02 | 40.86 | 41.34 | 39.35 | 39.52 | -3.3% | 59,559 | 238,061,392 |
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：