股票概览
48.92
+10.01%
+4.45
47.14
开盘价
48.92
最高价
45.7
最低价
143,833
成交量
数据更新至: 2024-09-30
技术指标
43.20
MA5 (5日均线)
41.18
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 | 47.14 | 48.92 | 45.7 | 48.92 | +10.01% | 143,833 | 688,312,158 |
| 2024-09-27 | 42.6 | 45.5 | 42.17 | 44.47 | +5.91% | 57,960 | 253,544,685 |
| 2024-09-26 | 40.04 | 42.22 | 40 | 41.99 | +4.17% | 75,955 | 312,700,815 |
| 2024-09-25 | 40.31 | 41.5 | 39.7 | 40.31 | 0% | 81,901 | 331,668,797 |
| 2024-09-24 | 39.84 | 40.55 | 38.65 | 40.31 | +3.2% | 80,087 | 318,724,556 |
| 2024-09-23 | 39.16 | 40.4 | 38.88 | 39.06 | -0.26% | 42,481 | 168,183,410 |
| 2024-09-20 | 40.4 | 41.15 | 38.9 | 39.16 | -1.85% | 56,203 | 222,568,270 |
| 2024-09-19 | 39.92 | 41.1 | 39.38 | 39.9 | +0.33% | 67,847 | 271,670,719 |
| 2024-09-18 | 37.9 | 40.06 | 37.55 | 39.77 | +4.8% | 59,322 | 230,870,092 |
| 2024-09-13 | 39.3 | 39.48 | 37.83 | 37.95 | -3.63% | 48,793 | 187,402,054 |
| 2024-09-12 | 40.05 | 40.05 | 39.1 | 39.38 | -1.53% | 43,720 | 172,528,918 |
| 2024-09-11 | 37.92 | 40.02 | 37.8 | 39.99 | +5.1% | 86,196 | 340,691,338 |
| 2024-09-10 | 38.23 | 38.9 | 37.54 | 38.05 | -0.47% | 41,402 | 157,888,853 |
| 2024-09-09 | 38.27 | 38.81 | 37.89 | 38.23 | -0.78% | 58,888 | 225,578,513 |
| 2024-09-06 | 38.95 | 40.2 | 38.41 | 38.53 | -0.52% | 69,496 | 273,310,305 |
| 2024-09-05 | 38.55 | 39.2 | 38.2 | 38.73 | +0.47% | 51,213 | 197,855,628 |
| 2024-09-04 | 37.79 | 39.38 | 37.37 | 38.55 | +1.63% | 62,816 | 242,147,395 |
| 2024-09-03 | 36.54 | 37.99 | 36.07 | 37.93 | +4.15% | 59,603 | 222,823,437 |
| 2024-09-02 | 37.93 | 37.98 | 36.3 | 36.42 | -2.1% | 90,927 | 336,948,899 |
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：