股票概览
52.21
+17.72%
+7.86
48.5
开盘价
53.22
最高价
47
最低价
130,155
成交量
数据更新至: 2024-09-30
技术指标
43.27
MA5 (5日均线)
41.22
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 | 53.22 | 47 | 52.21 | +17.72% | 130,155 | 657,743,283 |
| 2024-09-27 | 41.6 | 44.43 | 41.58 | 44.35 | +8.44% | 34,695 | 148,682,855 |
| 2024-09-26 | 38.62 | 40.96 | 38.33 | 40.9 | +5.22% | 48,615 | 192,189,677 |
| 2024-09-25 | 40.5 | 41.11 | 38.7 | 38.87 | -2.83% | 49,282 | 197,196,917 |
| 2024-09-24 | 39.19 | 40.35 | 38.48 | 40 | +3.9% | 46,581 | 184,436,412 |
| 2024-09-23 | 37.6 | 39.02 | 37.43 | 38.5 | +1.96% | 27,642 | 106,551,062 |
| 2024-09-20 | 38.51 | 38.51 | 37.11 | 37.76 | -1.97% | 37,607 | 141,270,287 |
| 2024-09-19 | 39.73 | 39.92 | 38.1 | 38.52 | -2.97% | 51,612 | 200,007,834 |
| 2024-09-18 | 41.4 | 41.4 | 39.6 | 39.7 | -4.11% | 23,169 | 92,904,000 |
| 2024-09-13 | 41.84 | 42.2 | 41 | 41.4 | -1.33% | 11,366 | 47,253,389 |
| 2024-09-12 | 41.8 | 42.5 | 41.6 | 41.96 | +0.48% | 12,522 | 52,648,570 |
| 2024-09-11 | 41.5 | 42.42 | 41 | 41.76 | +0.6% | 18,032 | 75,487,259 |
| 2024-09-10 | 42.1 | 42.1 | 41 | 41.51 | -1.21% | 21,492 | 89,092,746 |
| 2024-09-09 | 42.2 | 42.8 | 41.77 | 42.02 | -1.06% | 11,426 | 48,157,957 |
| 2024-09-06 | 43.51 | 44.38 | 42 | 42.47 | -2.46% | 15,946 | 68,248,372 |
| 2024-09-05 | 43.72 | 44.41 | 43.16 | 43.54 | -0.41% | 14,771 | 64,483,718 |
| 2024-09-04 | 43.2 | 44.39 | 42.7 | 43.72 | +0.05% | 15,418 | 67,469,182 |
| 2024-09-03 | 43.75 | 44.43 | 43.1 | 43.7 | -0.39% | 21,027 | 92,091,770 |
| 2024-09-02 | 46.5 | 46.55 | 43.78 | 43.87 | -5.43% | 31,809 | 141,934,323 |
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：