股票概览
47.95
+9.8%
+4.28
45.23
开盘价
48
最高价
44.44
最低价
239,785
成交量
数据更新至: 2024-09-30
技术指标
41.72
MA5 (5日均线)
38.81
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 | 45.23 | 48 | 44.44 | 47.95 | +9.8% | 239,785 | 1,114,240,618 |
| 2024-09-27 | 42 | 43.71 | 41.61 | 43.67 | +6% | 110,060 | 471,295,685 |
| 2024-09-26 | 37.8 | 41.21 | 37.71 | 41.2 | +8.91% | 171,270 | 683,048,794 |
| 2024-09-25 | 38.19 | 38.88 | 37.7 | 37.83 | -0.29% | 59,520 | 228,445,418 |
| 2024-09-24 | 37.18 | 38 | 36.91 | 37.94 | +3.15% | 53,603 | 201,549,513 |
| 2024-09-23 | 36.67 | 37.49 | 36.66 | 36.78 | +0.16% | 29,942 | 110,968,121 |
| 2024-09-20 | 36.73 | 36.81 | 36.18 | 36.72 | +0.88% | 32,099 | 117,339,330 |
| 2024-09-19 | 34.9 | 36.69 | 34.9 | 36.4 | +4.6% | 59,911 | 216,215,204 |
| 2024-09-18 | 34.64 | 35 | 34.31 | 34.8 | +0.12% | 17,801 | 61,593,525 |
| 2024-09-13 | 35.46 | 35.74 | 34.68 | 34.76 | -2.5% | 22,590 | 79,452,699 |
| 2024-09-12 | 35.86 | 36.09 | 35.49 | 35.65 | -0.61% | 22,318 | 79,802,556 |
| 2024-09-11 | 35.62 | 36.14 | 35.62 | 35.87 | -0.14% | 17,437 | 62,651,949 |
| 2024-09-10 | 35.48 | 36.17 | 35.45 | 35.92 | +0.84% | 22,957 | 82,146,764 |
| 2024-09-09 | 35.33 | 35.67 | 35.25 | 35.62 | +0.11% | 17,098 | 60,660,382 |
| 2024-09-06 | 35.77 | 36.04 | 35.55 | 35.58 | -1.06% | 15,991 | 57,181,525 |
| 2024-09-05 | 35.8 | 36.17 | 35.75 | 35.96 | +0.36% | 14,029 | 50,401,166 |
| 2024-09-04 | 35.51 | 36 | 35.5 | 35.83 | +0.28% | 17,127 | 61,337,207 |
| 2024-09-03 | 35 | 36 | 34.91 | 35.73 | +1.68% | 27,973 | 99,678,979 |
| 2024-09-02 | 36.2 | 36.38 | 35.11 | 35.14 | -3.59% | 32,552 | 116,125,955 |
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：