股票概览
54.38
+15.97%
+7.49
49.03
开盘价
54.4
最高价
48
最低价
36,112
成交量
数据更新至: 2024-09-30
技术指标
45.62
MA5 (5日均线)
42.84
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 | 49.03 | 54.4 | 48 | 54.38 | +15.97% | 36,112 | 186,671,042 |
| 2024-09-27 | 44.42 | 47.08 | 44.16 | 46.89 | +6.79% | 15,868 | 72,229,128 |
| 2024-09-26 | 41.39 | 44.17 | 41.05 | 43.91 | +5.78% | 19,617 | 83,672,865 |
| 2024-09-25 | 42 | 42.85 | 41.42 | 41.51 | +0.27% | 17,914 | 75,555,627 |
| 2024-09-24 | 39.78 | 41.59 | 39.44 | 41.4 | +4.97% | 15,271 | 62,035,095 |
| 2024-09-23 | 39.61 | 40 | 38.97 | 39.44 | -0.43% | 9,417 | 37,161,330 |
| 2024-09-20 | 40.19 | 40.63 | 39.32 | 39.61 | -1.47% | 12,096 | 48,225,406 |
| 2024-09-19 | 40.9 | 41.39 | 40.01 | 40.2 | -0.91% | 19,941 | 80,827,636 |
| 2024-09-18 | 41.42 | 42 | 40.1 | 40.57 | +0.12% | 11,739 | 47,936,763 |
| 2024-09-13 | 41.1 | 41.37 | 40.5 | 40.52 | -1.63% | 8,016 | 32,788,236 |
| 2024-09-12 | 42.35 | 42.39 | 41.03 | 41.19 | -2.44% | 10,921 | 45,515,668 |
| 2024-09-11 | 42.9 | 43.02 | 41.97 | 42.22 | -0.89% | 7,995 | 33,842,504 |
| 2024-09-10 | 42 | 42.62 | 41.31 | 42.6 | +1.48% | 7,604 | 31,939,180 |
| 2024-09-09 | 42.65 | 43.2 | 41.9 | 41.98 | -1.52% | 5,715 | 24,264,392 |
| 2024-09-06 | 43.89 | 44.3 | 42.52 | 42.63 | -2.67% | 7,653 | 32,952,710 |
| 2024-09-05 | 44.11 | 44.54 | 43.51 | 43.8 | -0.88% | 6,190 | 27,272,315 |
| 2024-09-04 | 43.02 | 45.15 | 43.02 | 44.19 | +1.28% | 12,703 | 56,191,766 |
| 2024-09-03 | 43 | 44.21 | 43 | 43.63 | +1.18% | 6,195 | 27,052,403 |
| 2024-09-02 | 44.97 | 45.09 | 43.03 | 43.12 | -3.77% | 17,724 | 77,837,824 |
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：