股票概览
51.3
+15.1%
+6.73
45.9
开盘价
51.93
最高价
45.9
最低价
45,813
成交量
数据更新至: 2024-09-30
技术指标
43.53
MA5 (5日均线)
41.25
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 | 45.9 | 51.93 | 45.9 | 51.3 | +15.1% | 45,813 | 225,048,473 |
| 2024-09-27 | 42.48 | 44.89 | 42.2 | 44.57 | +5.34% | 13,439 | 58,360,734 |
| 2024-09-26 | 40.05 | 42.38 | 39.86 | 42.31 | +6.82% | 23,362 | 95,580,350 |
| 2024-09-25 | 40.32 | 40.96 | 39.52 | 39.61 | -0.68% | 25,795 | 103,868,512 |
| 2024-09-24 | 38.09 | 40.58 | 37.67 | 39.88 | +4.7% | 34,236 | 134,619,778 |
| 2024-09-23 | 38.02 | 38.85 | 37.88 | 38.09 | -0.68% | 13,817 | 52,841,342 |
| 2024-09-20 | 38.89 | 39.25 | 37.91 | 38.35 | -0.98% | 14,980 | 57,518,489 |
| 2024-09-19 | 40.03 | 40.15 | 38.4 | 38.73 | -3.22% | 20,949 | 81,572,272 |
| 2024-09-18 | 39.63 | 40.24 | 39.2 | 40.02 | +0.88% | 9,826 | 39,013,013 |
| 2024-09-13 | 39.52 | 40.67 | 39.28 | 39.67 | +0.08% | 13,447 | 53,734,535 |
| 2024-09-12 | 40.25 | 40.98 | 39.21 | 39.64 | -0.58% | 18,857 | 75,260,247 |
| 2024-09-11 | 39.4 | 39.97 | 39.33 | 39.87 | +0.28% | 15,926 | 63,166,933 |
| 2024-09-10 | 39.33 | 40.33 | 38.37 | 39.76 | +1.35% | 24,499 | 96,182,874 |
| 2024-09-09 | 39.97 | 40.36 | 38.98 | 39.23 | -2.17% | 16,385 | 64,518,616 |
| 2024-09-06 | 41.33 | 41.33 | 39.86 | 40.1 | -3% | 18,978 | 76,408,425 |
| 2024-09-05 | 41.96 | 42.32 | 41.05 | 41.34 | -1.48% | 13,953 | 58,073,605 |
| 2024-09-04 | 42 | 42.5 | 40.92 | 41.96 | -1.06% | 12,541 | 52,390,647 |
| 2024-09-03 | 42.69 | 43.25 | 42.02 | 42.41 | -0.35% | 13,531 | 57,536,806 |
| 2024-09-02 | 44.78 | 45.24 | 42.52 | 42.56 | -5.04% | 15,319 | 66,366,501 |
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：