股票概览
44.6
+19.99%
+7.43
41
开盘价
44.6
最高价
39.75
最低价
108,346
成交量
数据更新至: 2024-09-30
技术指标
35.71
MA5 (5日均线)
32.58
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 | 41 | 44.6 | 39.75 | 44.6 | +19.99% | 108,346 | 464,431,172 |
| 2024-09-27 | 33.55 | 37.99 | 33.31 | 37.17 | +13.6% | 25,690 | 90,339,013 |
| 2024-09-26 | 32.05 | 32.73 | 31.68 | 32.72 | +1.9% | 31,461 | 101,530,855 |
| 2024-09-25 | 32.3 | 32.95 | 31.95 | 32.11 | +0.47% | 33,875 | 109,873,067 |
| 2024-09-24 | 31.6 | 32.3 | 30.78 | 31.96 | +1.78% | 44,392 | 140,567,241 |
| 2024-09-23 | 30 | 31.93 | 29.66 | 31.4 | +5.37% | 47,220 | 147,078,826 |
| 2024-09-20 | 29.36 | 30.16 | 29.23 | 29.8 | +1.71% | 24,240 | 72,137,706 |
| 2024-09-19 | 28.11 | 29.39 | 27.92 | 29.3 | +4.53% | 22,172 | 63,732,872 |
| 2024-09-18 | 28.72 | 29.14 | 27.67 | 28.03 | -2.33% | 15,079 | 42,270,472 |
| 2024-09-13 | 29.11 | 29.5 | 28.66 | 28.7 | -1.61% | 24,597 | 71,323,073 |
| 2024-09-12 | 29.6 | 30.18 | 29.13 | 29.17 | -1.32% | 18,109 | 53,653,269 |
| 2024-09-11 | 29.3 | 29.64 | 29.05 | 29.56 | +0.41% | 14,276 | 41,985,179 |
| 2024-09-10 | 28.5 | 29.75 | 27.95 | 29.44 | +3.23% | 20,100 | 57,943,699 |
| 2024-09-09 | 28.88 | 29.06 | 28.4 | 28.52 | -1.93% | 16,381 | 46,960,844 |
| 2024-09-06 | 29.98 | 29.98 | 28.9 | 29.08 | -2.74% | 13,982 | 41,045,107 |
| 2024-09-05 | 29.69 | 30.27 | 29.69 | 29.9 | +0.44% | 18,350 | 54,977,952 |
| 2024-09-04 | 29.05 | 30.03 | 29.05 | 29.77 | +1.16% | 19,886 | 59,080,567 |
| 2024-09-03 | 29.01 | 29.6 | 29.01 | 29.43 | +0.44% | 18,420 | 54,026,534 |
| 2024-09-02 | 30.24 | 30.58 | 29.2 | 29.3 | -3.52% | 25,274 | 75,124,736 |
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：