股票概览
49.8
+20%
+8.3
44.37
开盘价
49.8
最高价
42.3
最低价
44,491
成交量
数据更新至: 2024-09-30
技术指标
41.40
MA5 (5日均线)
38.97
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 | 44.37 | 49.8 | 42.3 | 49.8 | +20% | 44,491 | 205,088,529 |
| 2024-09-27 | 39.56 | 41.88 | 39.56 | 41.5 | +6.06% | 19,496 | 79,454,347 |
| 2024-09-26 | 37.82 | 39.38 | 37.55 | 39.13 | +2.46% | 15,988 | 61,492,300 |
| 2024-09-25 | 38.43 | 39.76 | 38.07 | 38.19 | -0.52% | 20,561 | 79,639,550 |
| 2024-09-24 | 36.66 | 38.58 | 35.68 | 38.39 | +4.12% | 25,722 | 95,472,455 |
| 2024-09-23 | 38 | 38.49 | 36.8 | 36.87 | -5.87% | 21,470 | 80,451,450 |
| 2024-09-20 | 38.6 | 40.5 | 37.82 | 39.17 | +2.86% | 31,730 | 124,175,086 |
| 2024-09-19 | 34.05 | 38.08 | 33.3 | 38.08 | +9.55% | 28,005 | 100,936,491 |
| 2024-09-18 | 34.25 | 35.8 | 33.74 | 34.76 | +2.75% | 12,897 | 44,749,010 |
| 2024-09-13 | 34.5 | 35.88 | 33.82 | 33.83 | -2% | 15,407 | 53,599,670 |
| 2024-09-12 | 34.3 | 36.3 | 33.3 | 34.52 | +1.59% | 16,235 | 56,908,253 |
| 2024-09-11 | 32.9 | 35.5 | 32.34 | 33.98 | +3.31% | 20,241 | 69,686,463 |
| 2024-09-10 | 32.6 | 33.39 | 31.9 | 32.89 | +1.32% | 6,177 | 20,083,334 |
| 2024-09-09 | 32.67 | 33.19 | 31.9 | 32.46 | -1.19% | 6,803 | 22,051,020 |
| 2024-09-06 | 33.98 | 34.1 | 32.67 | 32.85 | -3.18% | 6,848 | 22,839,698 |
| 2024-09-05 | 33.94 | 35 | 33.9 | 33.93 | +0.35% | 8,467 | 29,140,256 |
| 2024-09-04 | 33.65 | 34.43 | 33.33 | 33.81 | -0.12% | 9,418 | 31,940,740 |
| 2024-09-03 | 32.7 | 34.28 | 32.65 | 33.85 | +3.55% | 11,480 | 38,593,278 |
| 2024-09-02 | 33.28 | 33.87 | 32.58 | 32.69 | -2.21% | 10,550 | 35,017,726 |
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：