股票概览
51.76
+13.36%
+6.1
48
开盘价
53.87
最高价
45.67
最低价
77,880
成交量
数据更新至: 2024-09-30
技术指标
44.04
MA5 (5日均线)
40.89
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 | 53.87 | 45.67 | 51.76 | +13.36% | 77,880 | 384,002,636 |
| 2024-09-27 | 43.3 | 46.12 | 43.3 | 45.66 | +6.91% | 42,981 | 193,370,172 |
| 2024-09-26 | 40.95 | 42.87 | 40.39 | 42.71 | +4.3% | 32,023 | 133,000,767 |
| 2024-09-25 | 40.7 | 42.31 | 40.14 | 40.95 | +4.68% | 53,700 | 222,346,955 |
| 2024-09-24 | 37.55 | 39.8 | 36.07 | 39.12 | +5.9% | 38,131 | 145,449,093 |
| 2024-09-23 | 37.35 | 38.09 | 36.6 | 36.94 | -1.83% | 16,249 | 60,406,767 |
| 2024-09-20 | 38.38 | 38.83 | 37.29 | 37.63 | -1.62% | 16,320 | 61,764,654 |
| 2024-09-19 | 38.52 | 39.2 | 38.01 | 38.25 | +0.08% | 14,937 | 57,472,882 |
| 2024-09-18 | 37.99 | 38.78 | 37.5 | 38.22 | +1.38% | 24,768 | 94,519,838 |
| 2024-09-13 | 40.34 | 40.69 | 37.4 | 37.7 | -7.44% | 37,213 | 143,022,130 |
| 2024-09-12 | 41 | 41.29 | 40.02 | 40.73 | -0.51% | 8,033 | 32,620,684 |
| 2024-09-11 | 40.22 | 41.64 | 40.22 | 40.94 | +0.15% | 13,403 | 55,181,915 |
| 2024-09-10 | 40.05 | 41.2 | 39.63 | 40.88 | +1.21% | 18,273 | 74,152,363 |
| 2024-09-09 | 41.15 | 41.55 | 39.5 | 40.39 | -3.37% | 26,564 | 106,834,820 |
| 2024-09-06 | 43.19 | 43.49 | 41.26 | 41.8 | -3.2% | 17,698 | 74,520,278 |
| 2024-09-05 | 42.74 | 43.95 | 42.35 | 43.18 | +1.94% | 28,641 | 124,275,027 |
| 2024-09-04 | 41.7 | 42.87 | 40.95 | 42.36 | +1.41% | 16,307 | 68,712,900 |
| 2024-09-03 | 41.61 | 42.28 | 40.69 | 41.77 | +2.58% | 16,065 | 66,971,878 |
| 2024-09-02 | 42.01 | 43 | 40.68 | 40.72 | -2.82% | 13,739 | 56,910,223 |
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：