股票概览
55.18
+19.96%
+9.18
48.5
开盘价
55.2
最高价
48.48
最低价
59,201
成交量
数据更新至: 2024-09-30
技术指标
45.36
MA5 (5日均线)
43.01
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 | 48.5 | 55.2 | 48.48 | 55.18 | +19.96% | 59,201 | 306,620,437 |
| 2024-09-27 | 43.92 | 46.05 | 43.75 | 46 | +6.83% | 20,338 | 91,265,893 |
| 2024-09-26 | 41.25 | 43.18 | 41.2 | 43.06 | +3.98% | 18,407 | 77,707,652 |
| 2024-09-25 | 41.56 | 42.51 | 41.3 | 41.41 | +0.66% | 20,664 | 86,596,961 |
| 2024-09-24 | 39.86 | 41.15 | 39.52 | 41.14 | +3.78% | 17,970 | 72,690,135 |
| 2024-09-23 | 41.14 | 41.23 | 39.46 | 39.64 | -2.34% | 15,698 | 62,846,913 |
| 2024-09-20 | 40.96 | 40.98 | 39.94 | 40.59 | -1% | 11,412 | 46,066,132 |
| 2024-09-19 | 41.57 | 41.68 | 40.68 | 41 | -0.63% | 14,752 | 60,774,144 |
| 2024-09-18 | 40.86 | 41.73 | 40.86 | 41.26 | +1.03% | 13,229 | 54,691,480 |
| 2024-09-13 | 40.63 | 41.17 | 40.4 | 40.84 | +0.52% | 11,631 | 47,576,886 |
| 2024-09-12 | 39.66 | 40.98 | 39.66 | 40.63 | +2.45% | 16,760 | 68,107,426 |
| 2024-09-11 | 39.38 | 40 | 38.96 | 39.66 | +1.23% | 9,320 | 36,974,157 |
| 2024-09-10 | 38.98 | 39.49 | 38.21 | 39.18 | +1.24% | 7,629 | 29,589,114 |
| 2024-09-09 | 39 | 39.64 | 38.65 | 38.7 | -1.05% | 8,219 | 32,111,096 |
| 2024-09-06 | 40.23 | 40.39 | 39.01 | 39.11 | -2.66% | 8,050 | 31,774,170 |
| 2024-09-05 | 39.85 | 40.46 | 39.66 | 40.18 | +1.29% | 9,410 | 37,821,399 |
| 2024-09-04 | 39.8 | 40.59 | 39.5 | 39.67 | -0.55% | 9,006 | 36,038,026 |
| 2024-09-03 | 39.3 | 40.45 | 39.1 | 39.89 | +1.5% | 11,097 | 44,339,346 |
| 2024-09-02 | 41.06 | 41.06 | 39.3 | 39.3 | -3.27% | 16,829 | 67,289,749 |
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：