股票概览
53.81
+14.2%
+6.69
49.6
开盘价
54.56
最高价
49.6
最低价
27,559
成交量
数据更新至: 2024-09-30
技术指标
44.86
MA5 (5日均线)
41.52
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 | 49.6 | 54.56 | 49.6 | 53.81 | +14.2% | 27,559 | 143,871,499 |
| 2024-09-27 | 43.85 | 47.25 | 42.6 | 47.12 | +10.95% | 9,561 | 42,682,714 |
| 2024-09-26 | 40.38 | 42.6 | 40.2 | 42.47 | +4.12% | 7,014 | 29,201,184 |
| 2024-09-25 | 40.37 | 42.22 | 40.37 | 40.79 | +1.64% | 11,213 | 46,332,255 |
| 2024-09-24 | 38.54 | 40.44 | 36.7 | 40.13 | +5.05% | 13,137 | 51,125,283 |
| 2024-09-23 | 38.25 | 38.88 | 37.87 | 38.2 | -1.04% | 4,398 | 16,892,763 |
| 2024-09-20 | 38.47 | 39.16 | 38.2 | 38.6 | +0.26% | 6,051 | 23,342,297 |
| 2024-09-19 | 38.39 | 39.28 | 37.35 | 38.5 | +2.2% | 5,772 | 22,213,765 |
| 2024-09-18 | 37.47 | 38.14 | 36.77 | 37.67 | -0.63% | 5,450 | 20,443,770 |
| 2024-09-13 | 38.53 | 38.74 | 37.1 | 37.91 | -1.22% | 11,565 | 43,889,210 |
| 2024-09-12 | 39.31 | 39.82 | 38.33 | 38.38 | -1.84% | 5,079 | 19,839,806 |
| 2024-09-11 | 39.68 | 40 | 38.99 | 39.1 | -1.61% | 5,584 | 22,062,969 |
| 2024-09-10 | 39.69 | 40.01 | 38.9 | 39.74 | +0.51% | 9,377 | 37,022,342 |
| 2024-09-09 | 41 | 41.49 | 39.23 | 39.54 | -3.16% | 5,972 | 23,852,328 |
| 2024-09-06 | 43 | 43 | 40.76 | 40.83 | -4.15% | 6,960 | 28,794,057 |
| 2024-09-05 | 41.85 | 43.56 | 41.62 | 42.6 | +0.64% | 7,281 | 31,138,404 |
| 2024-09-04 | 40.92 | 42.74 | 40.53 | 42.33 | +2.05% | 8,319 | 34,866,577 |
| 2024-09-03 | 41.07 | 42.6 | 40.98 | 41.48 | +1.34% | 8,827 | 36,961,686 |
| 2024-09-02 | 43.1 | 43.65 | 40.92 | 40.93 | -5.47% | 9,268 | 39,078,636 |
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：