股票概览
50.31
+11.31%
+5.11
47.5
开盘价
51.54
最高价
46.18
最低价
383,472
成交量
数据更新至: 2024-09-30
技术指标
44.20
MA5 (5日均线)
41.31
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 | 47.5 | 51.54 | 46.18 | 50.31 | +11.31% | 383,472 | 1,876,275,631 |
| 2024-09-27 | 44.17 | 45.38 | 43.66 | 45.2 | +4.48% | 97,927 | 435,735,793 |
| 2024-09-26 | 41.3 | 43.3 | 41.09 | 43.26 | +4.62% | 126,240 | 533,408,573 |
| 2024-09-25 | 41.17 | 42.05 | 40.96 | 41.35 | +1.2% | 125,131 | 518,829,962 |
| 2024-09-24 | 39.27 | 40.86 | 38.8 | 40.86 | +5.53% | 123,732 | 494,932,056 |
| 2024-09-23 | 38.45 | 39.6 | 38 | 38.72 | +1.76% | 79,858 | 312,016,691 |
| 2024-09-20 | 38.61 | 38.64 | 37.58 | 38.05 | -0.91% | 50,465 | 191,877,986 |
| 2024-09-19 | 38.66 | 39.2 | 37.66 | 38.4 | -0.21% | 86,094 | 331,326,853 |
| 2024-09-18 | 38.44 | 38.77 | 37.4 | 38.48 | +0.1% | 52,084 | 197,789,665 |
| 2024-09-13 | 38.42 | 38.75 | 38.03 | 38.44 | -0.05% | 55,734 | 213,984,648 |
| 2024-09-12 | 38.47 | 38.99 | 38.39 | 38.46 | +0.03% | 49,346 | 190,635,573 |
| 2024-09-11 | 37.18 | 38.83 | 37.11 | 38.45 | +2.81% | 80,422 | 307,831,531 |
| 2024-09-10 | 36.96 | 37.64 | 36.24 | 37.4 | +1.66% | 65,126 | 240,821,349 |
| 2024-09-09 | 37.8 | 38.39 | 36.68 | 36.79 | -3.82% | 87,347 | 326,186,470 |
| 2024-09-06 | 39.67 | 39.79 | 38.22 | 38.25 | -3.58% | 64,357 | 250,254,064 |
| 2024-09-05 | 39.86 | 39.93 | 39.45 | 39.67 | -0.25% | 41,581 | 164,840,606 |
| 2024-09-04 | 39.6 | 40.25 | 39.41 | 39.77 | +0.1% | 53,136 | 211,783,155 |
| 2024-09-03 | 39.3 | 40.08 | 39.27 | 39.73 | +2.08% | 74,977 | 298,099,412 |
| 2024-09-02 | 39.43 | 39.74 | 38.87 | 38.92 | -1.29% | 77,959 | 306,062,731 |
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：