股票概览
50.51
+20%
+8.42
46
开盘价
50.51
最高价
44.5
最低价
148,451
成交量
数据更新至: 2024-09-30
技术指标
40.22
MA5 (5日均线)
37.04
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 | 46 | 50.51 | 44.5 | 50.51 | +20% | 148,451 | 706,135,455 |
| 2024-09-27 | 38.9 | 42.37 | 38.51 | 42.09 | +11.06% | 74,522 | 302,628,479 |
| 2024-09-26 | 35.5 | 37.95 | 35.06 | 37.9 | +6.61% | 73,409 | 267,698,055 |
| 2024-09-25 | 35.99 | 37.08 | 35.5 | 35.55 | +1.43% | 78,906 | 285,667,255 |
| 2024-09-24 | 33.05 | 35.1 | 32.85 | 35.05 | +6.6% | 76,906 | 262,613,470 |
| 2024-09-23 | 32.88 | 33.48 | 32.67 | 32.88 | -0.06% | 36,226 | 119,244,841 |
| 2024-09-20 | 34 | 34 | 32.53 | 32.9 | -3.09% | 58,560 | 192,904,455 |
| 2024-09-19 | 34.2 | 34.84 | 33.43 | 33.95 | +0.41% | 57,723 | 196,495,245 |
| 2024-09-18 | 35.19 | 35.38 | 33.21 | 33.81 | -5.43% | 59,232 | 200,155,461 |
| 2024-09-13 | 37.04 | 37.48 | 34.9 | 35.75 | -4.13% | 118,366 | 419,659,920 |
| 2024-09-12 | 36.8 | 38.1 | 36.55 | 37.29 | +1.86% | 72,766 | 272,663,684 |
| 2024-09-11 | 34.97 | 37.82 | 34.93 | 36.61 | +4.24% | 80,661 | 294,976,769 |
| 2024-09-10 | 35.85 | 35.86 | 34.41 | 35.12 | -1.38% | 51,206 | 178,798,923 |
| 2024-09-09 | 37.9 | 38.5 | 34.85 | 35.61 | -7.12% | 87,401 | 315,261,095 |
| 2024-09-06 | 40.38 | 40.4 | 38.29 | 38.34 | -5.1% | 36,232 | 141,318,395 |
| 2024-09-05 | 40.67 | 41.71 | 40.3 | 40.4 | -0.64% | 32,642 | 133,709,825 |
| 2024-09-04 | 40.71 | 41.63 | 40.3 | 40.66 | -0.39% | 29,113 | 119,179,565 |
| 2024-09-03 | 39.55 | 41.75 | 39.04 | 40.82 | +3.55% | 38,270 | 155,465,958 |
| 2024-09-02 | 41.36 | 41.96 | 39.41 | 39.42 | -4.78% | 39,398 | 159,628,947 |
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：