股票概览
46.2
+20%
+7.7
41.25
开盘价
46.2
最高价
40.49
最低价
98,268
成交量
数据更新至: 2024-09-30
技术指标
37.72
MA5 (5日均线)
35.00
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 | 41.25 | 46.2 | 40.49 | 46.2 | +20% | 98,268 | 433,502,921 |
| 2024-09-27 | 36.7 | 38.6 | 36.21 | 38.5 | +7.51% | 22,125 | 82,545,975 |
| 2024-09-26 | 33.66 | 35.81 | 33.5 | 35.81 | +5.85% | 31,014 | 107,211,506 |
| 2024-09-25 | 34.88 | 35.35 | 33.8 | 33.83 | -1.31% | 31,432 | 108,773,211 |
| 2024-09-24 | 31.51 | 34.34 | 31.14 | 34.28 | +9.45% | 43,334 | 142,887,294 |
| 2024-09-23 | 32.28 | 32.5 | 31.32 | 31.32 | -3.15% | 18,623 | 59,176,462 |
| 2024-09-20 | 32.83 | 32.99 | 32.11 | 32.34 | -1.49% | 15,083 | 48,971,842 |
| 2024-09-19 | 32.8 | 33.73 | 32.21 | 32.83 | -0.09% | 24,660 | 81,348,627 |
| 2024-09-18 | 33.19 | 33.63 | 32.4 | 32.86 | +2.66% | 26,365 | 87,234,461 |
| 2024-09-13 | 32.63 | 32.8 | 32 | 32.01 | -1.87% | 11,886 | 38,407,045 |
| 2024-09-12 | 32.9 | 33.48 | 32.61 | 32.62 | -1.15% | 11,055 | 36,466,970 |
| 2024-09-11 | 32.51 | 33.08 | 32.46 | 33 | +0.79% | 11,232 | 36,878,548 |
| 2024-09-10 | 32.13 | 33.07 | 31.7 | 32.74 | +2.12% | 16,222 | 52,467,870 |
| 2024-09-09 | 32.08 | 32.63 | 31.88 | 32.06 | -0.09% | 14,521 | 46,812,397 |
| 2024-09-06 | 33.75 | 33.96 | 31.95 | 32.09 | -4.92% | 23,775 | 77,697,261 |
| 2024-09-05 | 33.96 | 34.46 | 33.55 | 33.75 | -0.3% | 12,290 | 41,760,066 |
| 2024-09-04 | 33.77 | 34.49 | 33.25 | 33.85 | -0.41% | 13,855 | 46,942,803 |
| 2024-09-03 | 33.97 | 34.69 | 33.66 | 33.99 | +0.89% | 15,934 | 54,360,912 |
| 2024-09-02 | 35.91 | 36.26 | 33.69 | 33.69 | -6.05% | 23,204 | 80,633,880 |
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：