股票概览
47.15
+18.41%
+7.33
41.98
开盘价
47.3
最高价
41.51
最低价
171,486
成交量
数据更新至: 2024-09-30
技术指标
39.48
MA5 (5日均线)
36.91
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 | 41.98 | 47.3 | 41.51 | 47.15 | +18.41% | 171,486 | 761,768,974 |
| 2024-09-27 | 38.66 | 39.88 | 38.31 | 39.82 | +4.9% | 41,056 | 160,284,399 |
| 2024-09-26 | 36.49 | 38.04 | 36.47 | 37.96 | +3.52% | 39,998 | 148,870,651 |
| 2024-09-25 | 36.2 | 36.9 | 36 | 36.67 | +2.46% | 42,117 | 154,274,261 |
| 2024-09-24 | 34.29 | 35.8 | 34.01 | 35.79 | +4.8% | 34,618 | 121,484,028 |
| 2024-09-23 | 34.28 | 34.55 | 33.91 | 34.15 | -0.61% | 17,589 | 60,120,576 |
| 2024-09-20 | 34.33 | 34.79 | 33.67 | 34.36 | +0.09% | 27,379 | 93,442,417 |
| 2024-09-19 | 34.16 | 34.95 | 33.7 | 34.33 | +1% | 23,179 | 79,608,153 |
| 2024-09-18 | 34.9 | 34.9 | 33.69 | 33.99 | -2.55% | 22,292 | 75,979,873 |
| 2024-09-13 | 34.58 | 34.89 | 34.38 | 34.88 | +0.66% | 25,417 | 88,051,493 |
| 2024-09-12 | 34.81 | 35.27 | 34.65 | 34.65 | -0.09% | 12,785 | 44,686,917 |
| 2024-09-11 | 35.11 | 35.38 | 34.6 | 34.68 | -1.64% | 14,843 | 51,827,050 |
| 2024-09-10 | 35.19 | 35.61 | 34.38 | 35.26 | +0.46% | 16,945 | 59,303,677 |
| 2024-09-09 | 35.32 | 35.86 | 34.94 | 35.1 | -0.57% | 17,316 | 61,325,040 |
| 2024-09-06 | 36 | 36.35 | 35.2 | 35.3 | -2.16% | 18,230 | 64,839,149 |
| 2024-09-05 | 35.65 | 36.08 | 35.64 | 36.08 | +1.12% | 19,576 | 70,293,290 |
| 2024-09-04 | 35.4 | 35.95 | 35.4 | 35.68 | -0.17% | 15,710 | 56,042,494 |
| 2024-09-03 | 35 | 35.91 | 34.81 | 35.74 | +2.11% | 25,744 | 91,661,333 |
| 2024-09-02 | 35.48 | 35.82 | 34.65 | 35 | +0.84% | 47,785 | 169,230,904 |
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：