股票概览
46.03
+19.16%
+7.4
41.38
开盘价
46.35
最高价
39.62
最低价
39,764
成交量
数据更新至: 2024-09-30
技术指标
38.06
MA5 (5日均线)
35.27
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 | 41.38 | 46.35 | 39.62 | 46.03 | +19.16% | 39,764 | 172,512,694 |
| 2024-09-27 | 36.4 | 39.58 | 36.4 | 38.63 | +7.04% | 11,548 | 43,725,919 |
| 2024-09-26 | 34.52 | 36.15 | 34.51 | 36.09 | +3.83% | 9,426 | 33,495,955 |
| 2024-09-25 | 35.1 | 36.1 | 34.67 | 34.76 | -0.03% | 13,913 | 49,390,431 |
| 2024-09-24 | 33.01 | 34.88 | 32.73 | 34.77 | +5.36% | 15,051 | 51,097,609 |
| 2024-09-23 | 32.87 | 33.63 | 32.59 | 33 | -0.69% | 6,625 | 21,990,862 |
| 2024-09-20 | 33.25 | 33.5 | 32.58 | 33.23 | +1.28% | 6,117 | 20,240,421 |
| 2024-09-19 | 31.61 | 32.99 | 31.55 | 32.81 | +4.13% | 8,963 | 29,144,321 |
| 2024-09-18 | 31.92 | 32.29 | 31 | 31.51 | -1.22% | 10,191 | 32,116,353 |
| 2024-09-13 | 33.51 | 33.9 | 31.8 | 31.9 | -5.23% | 15,012 | 49,043,209 |
| 2024-09-12 | 33.88 | 34.52 | 33.64 | 33.66 | 0% | 7,284 | 24,853,116 |
| 2024-09-11 | 33.03 | 34.16 | 33.02 | 33.66 | +0.21% | 5,717 | 19,286,618 |
| 2024-09-10 | 33 | 33.65 | 32.3 | 33.59 | +1.6% | 6,245 | 20,565,702 |
| 2024-09-09 | 33.14 | 33.55 | 32.72 | 33.06 | -0.3% | 5,373 | 17,793,145 |
| 2024-09-06 | 34.7 | 34.97 | 33.13 | 33.16 | -4.33% | 11,181 | 37,652,965 |
| 2024-09-05 | 34.7 | 35.48 | 33.62 | 34.66 | +1.2% | 13,017 | 45,119,871 |
| 2024-09-04 | 34.01 | 34.83 | 33.51 | 34.25 | +0.12% | 7,796 | 26,809,463 |
| 2024-09-03 | 34.21 | 35.47 | 34.04 | 34.21 | -0.52% | 11,911 | 41,258,937 |
| 2024-09-02 | 35.56 | 35.8 | 34.35 | 34.39 | -2.61% | 10,093 | 35,229,340 |
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：