股票概览
51.21
+9.35%
+4.38
49.1
开盘价
51.4
最高价
46.88
最低价
160,202
成交量
数据更新至: 2024-09-30
技术指标
45.28
MA5 (5日均线)
43.17
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 | 49.1 | 51.4 | 46.88 | 51.21 | +9.35% | 160,202 | 792,720,620 |
| 2024-09-27 | 45.37 | 47.36 | 45.29 | 46.83 | +5.28% | 82,341 | 381,611,751 |
| 2024-09-26 | 41.03 | 44.55 | 40.66 | 44.48 | +7.44% | 100,412 | 427,765,717 |
| 2024-09-25 | 42.68 | 43.44 | 41.38 | 41.4 | -2.57% | 105,444 | 447,099,939 |
| 2024-09-24 | 42.14 | 42.84 | 40.84 | 42.49 | +0.83% | 74,283 | 311,001,677 |
| 2024-09-23 | 41 | 42.66 | 40.8 | 42.14 | +2.51% | 55,923 | 235,144,098 |
| 2024-09-20 | 41.22 | 41.39 | 39.81 | 41.11 | -0.27% | 44,200 | 179,270,104 |
| 2024-09-19 | 40.65 | 41.86 | 40.26 | 41.22 | +1.53% | 42,436 | 175,283,555 |
| 2024-09-18 | 40.22 | 41.05 | 39.81 | 40.6 | +0.87% | 28,960 | 117,245,334 |
| 2024-09-13 | 40.88 | 41.41 | 40.25 | 40.25 | -2% | 26,371 | 107,511,393 |
| 2024-09-12 | 41.17 | 41.79 | 40.92 | 41.07 | -0.75% | 31,164 | 128,665,397 |
| 2024-09-11 | 40.68 | 41.52 | 40.45 | 41.38 | +1.55% | 34,418 | 141,685,839 |
| 2024-09-10 | 40.87 | 41.7 | 40.4 | 40.75 | -0.95% | 39,166 | 159,411,855 |
| 2024-09-09 | 41.2 | 42.19 | 40.91 | 41.14 | -1.65% | 53,952 | 223,101,871 |
| 2024-09-06 | 42.48 | 43.65 | 41.75 | 41.83 | -1.46% | 78,714 | 336,657,043 |
| 2024-09-05 | 42.12 | 42.61 | 41.7 | 42.45 | +0.59% | 46,097 | 194,457,225 |
| 2024-09-04 | 41.61 | 42.97 | 41.15 | 42.2 | +0.48% | 72,821 | 307,350,761 |
| 2024-09-03 | 40.15 | 42.35 | 39.94 | 42 | +4.4% | 97,930 | 405,529,115 |
| 2024-09-02 | 40.99 | 41.27 | 39.53 | 40.23 | +0.15% | 93,383 | 376,811,017 |
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：