股票概览
51.64
+5.04%
+2.48
49.66
开盘价
52.6
最高价
47.5
最低价
51,931
成交量
数据更新至: 2024-09-30
技术指标
46.74
MA5 (5日均线)
45.76
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 | 49.66 | 52.6 | 47.5 | 51.64 | +5.04% | 51,931 | 263,609,065 |
| 2024-09-27 | 48 | 50.36 | 47.2 | 49.16 | +4.15% | 23,695 | 116,601,823 |
| 2024-09-26 | 42.71 | 47.2 | 42.32 | 47.2 | +10% | 31,767 | 145,767,403 |
| 2024-09-25 | 42.8 | 43.6 | 41.75 | 42.91 | +0.23% | 20,869 | 89,396,020 |
| 2024-09-24 | 45.45 | 45.45 | 40.46 | 42.81 | -4.78% | 34,963 | 149,476,766 |
| 2024-09-23 | 45.9 | 47 | 44.22 | 44.96 | -1.9% | 14,859 | 67,045,457 |
| 2024-09-20 | 45.5 | 46.25 | 45.04 | 45.83 | +0.73% | 13,848 | 63,254,644 |
| 2024-09-19 | 43.26 | 45.98 | 43.21 | 45.5 | +5.08% | 22,983 | 103,708,812 |
| 2024-09-18 | 44.09 | 44.7 | 43 | 43.3 | -2.12% | 14,310 | 62,592,221 |
| 2024-09-13 | 44.48 | 44.65 | 43.21 | 44.24 | -0.52% | 15,288 | 67,192,621 |
| 2024-09-12 | 43.99 | 45.17 | 43.35 | 44.47 | +1.07% | 16,242 | 72,152,202 |
| 2024-09-11 | 44.25 | 44.85 | 43.41 | 44 | -0.63% | 16,673 | 73,693,036 |
| 2024-09-10 | 42.33 | 44.63 | 42 | 44.28 | +5.48% | 22,067 | 96,591,178 |
| 2024-09-09 | 42.33 | 42.9 | 41.8 | 41.98 | -0.85% | 11,321 | 47,749,499 |
| 2024-09-06 | 41.12 | 43.31 | 41.12 | 42.34 | +1.95% | 17,505 | 74,403,588 |
| 2024-09-05 | 41.25 | 42.44 | 40.71 | 41.53 | -0.41% | 16,786 | 69,786,584 |
| 2024-09-04 | 40.06 | 42.6 | 40.03 | 41.7 | +3.22% | 30,421 | 126,785,841 |
| 2024-09-03 | 39.85 | 40.5 | 39.41 | 40.4 | +1.35% | 22,691 | 90,785,572 |
| 2024-09-02 | 40.18 | 41.53 | 39.21 | 39.86 | +0.1% | 31,976 | 128,139,094 |
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：