股票概览
47.8
+9.13%
+4
44.56
开盘价
48.87
最高价
44.55
最低价
21,667
成交量
数据更新至: 2024-09-30
技术指标
42.50
MA5 (5日均线)
40.40
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 | 44.56 | 48.87 | 44.55 | 47.8 | +9.13% | 21,667 | 101,487,176 |
| 2024-09-27 | 41.58 | 44.55 | 41.5 | 43.8 | +6.16% | 8,123 | 35,109,126 |
| 2024-09-26 | 39.75 | 41.4 | 39.55 | 41.26 | +2.89% | 6,361 | 25,824,816 |
| 2024-09-25 | 40.05 | 41.88 | 40.05 | 40.1 | +1.42% | 7,468 | 30,542,109 |
| 2024-09-24 | 38.16 | 39.55 | 38.08 | 39.54 | +3.37% | 5,370 | 20,922,064 |
| 2024-09-23 | 39.48 | 39.48 | 38.05 | 38.25 | -1.92% | 3,197 | 12,337,708 |
| 2024-09-20 | 38.2 | 39 | 38.14 | 39 | +1.64% | 1,795 | 6,928,340 |
| 2024-09-19 | 38.25 | 38.7 | 37.9 | 38.37 | +0.45% | 2,211 | 8,463,283 |
| 2024-09-18 | 37.67 | 39.25 | 37.51 | 38.2 | +1.43% | 4,340 | 16,704,296 |
| 2024-09-13 | 38.12 | 38.48 | 37.23 | 37.66 | -1.75% | 2,753 | 10,377,780 |
| 2024-09-12 | 38.09 | 38.6 | 37.77 | 38.33 | +0.74% | 2,831 | 10,838,910 |
| 2024-09-11 | 37.63 | 38.26 | 37.44 | 38.05 | +0.58% | 1,582 | 6,014,354 |
| 2024-09-10 | 37.3 | 38.07 | 36.66 | 37.83 | +1.5% | 2,768 | 10,368,862 |
| 2024-09-09 | 37.11 | 37.52 | 36.88 | 37.27 | +0.43% | 2,713 | 10,088,150 |
| 2024-09-06 | 38.39 | 38.39 | 37.1 | 37.11 | -3.11% | 3,746 | 14,081,649 |
| 2024-09-05 | 38.99 | 39.36 | 38.08 | 38.3 | -1.92% | 3,718 | 14,355,810 |
| 2024-09-04 | 39.19 | 39.41 | 38.76 | 39.05 | -0.81% | 1,928 | 7,513,405 |
| 2024-09-03 | 38.01 | 40.2 | 37.82 | 39.37 | +3.31% | 5,854 | 23,031,528 |
| 2024-09-02 | 38.5 | 38.7 | 37.68 | 38.11 | -2.28% | 6,879 | 26,226,266 |
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：