股票概览
48.41
+10%
+4.4
46.99
开盘价
48.41
最高价
45.5
最低价
155,726
成交量
数据更新至: 2024-09-30
技术指标
42.95
MA5 (5日均线)
42.31
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 | 46.99 | 48.41 | 45.5 | 48.41 | +10% | 155,726 | 741,247,990 |
| 2024-09-27 | 42.14 | 44.1 | 42.05 | 44.01 | +6.05% | 65,304 | 281,107,773 |
| 2024-09-26 | 40.3 | 41.5 | 39.47 | 41.5 | +2.37% | 73,483 | 296,857,334 |
| 2024-09-25 | 40.51 | 42.41 | 40.28 | 40.54 | +0.65% | 88,617 | 366,232,019 |
| 2024-09-24 | 39.18 | 40.59 | 38.31 | 40.28 | +2.49% | 78,048 | 309,408,180 |
| 2024-09-23 | 40.9 | 41.74 | 39.2 | 39.3 | -7.09% | 95,423 | 382,679,539 |
| 2024-09-20 | 42.88 | 43.14 | 41.85 | 42.3 | -1.05% | 29,420 | 124,713,041 |
| 2024-09-19 | 42.4 | 43.4 | 41.75 | 42.75 | +2.13% | 35,618 | 151,797,863 |
| 2024-09-18 | 42.13 | 42.17 | 40.7 | 41.86 | -0.74% | 27,419 | 113,513,286 |
| 2024-09-13 | 42.66 | 43.19 | 42.1 | 42.17 | -1.47% | 26,257 | 111,829,167 |
| 2024-09-12 | 44.2 | 44.44 | 42.8 | 42.8 | -1.04% | 33,542 | 146,031,638 |
| 2024-09-11 | 43.2 | 43.72 | 42.86 | 43.25 | -0.3% | 24,929 | 107,940,912 |
| 2024-09-10 | 42.96 | 43.77 | 42.09 | 43.38 | +1.93% | 30,997 | 132,880,654 |
| 2024-09-09 | 42.55 | 43.07 | 42.08 | 42.56 | -1.16% | 25,485 | 108,144,188 |
| 2024-09-06 | 43.58 | 43.8 | 42.98 | 43.06 | -1.4% | 27,654 | 119,657,640 |
| 2024-09-05 | 43 | 44.2 | 42.89 | 43.67 | +1.58% | 36,727 | 160,248,016 |
| 2024-09-04 | 42.5 | 43.39 | 42.11 | 42.99 | +0.49% | 35,067 | 150,237,115 |
| 2024-09-03 | 41.5 | 42.89 | 41.3 | 42.78 | +2.79% | 44,230 | 187,378,122 |
| 2024-09-02 | 43.76 | 43.79 | 41.53 | 41.62 | -4.76% | 64,685 | 274,489,204 |
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：