股票概览
43.91
+10.8%
+4.28
41
开盘价
45.46
最高价
39.28
最低价
49,568
成交量
数据更新至: 2024-09-30
技术指标
38.51
MA5 (5日均线)
37.60
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 | 45.46 | 39.28 | 43.91 | +10.8% | 49,568 | 209,722,182 |
| 2024-09-27 | 37.82 | 39.65 | 37.53 | 39.63 | +5.68% | 21,257 | 81,822,046 |
| 2024-09-26 | 35.88 | 37.66 | 34.76 | 37.5 | +4.11% | 29,180 | 105,328,521 |
| 2024-09-25 | 35.7 | 37.49 | 35.6 | 36.02 | +1.46% | 24,486 | 88,981,042 |
| 2024-09-24 | 35.78 | 36.12 | 34.41 | 35.5 | -0.28% | 16,741 | 59,052,921 |
| 2024-09-23 | 36.48 | 37.12 | 35.38 | 35.6 | -3.34% | 13,757 | 49,363,205 |
| 2024-09-20 | 37.53 | 37.53 | 36.31 | 36.83 | -1.13% | 10,782 | 39,603,280 |
| 2024-09-19 | 36.67 | 37.7 | 36.16 | 37.25 | +1.2% | 8,583 | 31,800,910 |
| 2024-09-18 | 37.35 | 37.38 | 36.51 | 36.81 | -0.41% | 8,212 | 30,298,822 |
| 2024-09-13 | 37.45 | 37.89 | 36.71 | 36.96 | -1.31% | 9,650 | 35,786,595 |
| 2024-09-12 | 36.82 | 38.2 | 36.82 | 37.45 | +1.71% | 14,213 | 53,533,690 |
| 2024-09-11 | 36.56 | 37.45 | 36.31 | 36.82 | +0.52% | 6,333 | 23,392,264 |
| 2024-09-10 | 36.39 | 37.33 | 36.06 | 36.63 | +1.08% | 10,638 | 39,181,862 |
| 2024-09-09 | 36.6 | 36.6 | 35.51 | 36.24 | +0.33% | 9,823 | 35,351,723 |
| 2024-09-06 | 37.99 | 38.48 | 35.93 | 36.12 | -4.77% | 13,317 | 48,904,930 |
| 2024-09-05 | 37.69 | 38.2 | 37.45 | 37.93 | +0.64% | 9,729 | 36,781,444 |
| 2024-09-04 | 36.78 | 38.43 | 36.51 | 37.69 | +2.47% | 13,589 | 51,226,199 |
| 2024-09-03 | 36.41 | 37.38 | 36.36 | 36.78 | +1.07% | 10,678 | 39,416,999 |
| 2024-09-02 | 37.35 | 37.72 | 36.1 | 36.39 | -2.57% | 16,759 | 61,203,461 |
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：