股票概览
61.7
+4.38%
+2.59
61.16
开盘价
63.98
最高价
59.62
最低价
231,201
成交量
数据更新至: 2024-09-30
技术指标
54.52
MA5 (5日均线)
50.53
MA10 (10日均线)
49.99
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 | 61.16 | 63.98 | 59.62 | 61.7 | +4.38% | 231,201 | 1,419,795,102 |
| 2024-09-27 | 54.29 | 59.11 | 54.28 | 59.11 | +9.99% | 177,849 | 1,022,254,377 |
| 2024-09-26 | 49.5 | 54.45 | 49.26 | 53.74 | +8.3% | 132,075 | 681,947,581 |
| 2024-09-25 | 48.6 | 50.45 | 48.6 | 49.62 | +2.48% | 101,097 | 502,641,814 |
| 2024-09-24 | 47.64 | 48.49 | 46.65 | 48.42 | +1.64% | 104,106 | 497,082,465 |
| 2024-09-23 | 47.5 | 48.7 | 47.19 | 47.64 | +0.76% | 51,301 | 245,134,710 |
| 2024-09-20 | 46.19 | 47.47 | 45.54 | 47.28 | +2.45% | 63,629 | 296,978,164 |
| 2024-09-19 | 46.43 | 46.92 | 45.36 | 46.15 | -0.56% | 58,868 | 271,415,419 |
| 2024-09-18 | 45.2 | 46.96 | 44.62 | 46.41 | +2.65% | 58,950 | 272,851,906 |
| 2024-09-13 | 45.48 | 46.12 | 45.11 | 45.21 | -0.64% | 51,139 | 233,113,530 |
| 2024-09-12 | 46.58 | 46.88 | 45.45 | 45.5 | -1.98% | 59,057 | 271,685,293 |
| 2024-09-11 | 47.31 | 47.61 | 46.12 | 46.42 | -2.7% | 89,477 | 417,532,914 |
| 2024-09-10 | 49.65 | 49.73 | 47.33 | 47.71 | -5.99% | 98,334 | 471,623,543 |
| 2024-09-09 | 50.75 | 51.47 | 50.21 | 50.75 | -0.45% | 69,583 | 353,218,986 |
| 2024-09-06 | 51.3 | 51.59 | 50.9 | 50.98 | -0.62% | 35,088 | 179,494,792 |
| 2024-09-05 | 51.33 | 52.09 | 51.21 | 51.3 | -0.33% | 52,157 | 268,595,308 |
| 2024-09-04 | 51.1 | 52.24 | 50.71 | 51.47 | +1.18% | 76,576 | 394,942,154 |
| 2024-09-03 | 49.3 | 51.36 | 49.22 | 50.87 | +2.64% | 84,836 | 430,820,201 |
| 2024-09-02 | 49.92 | 50.4 | 48.71 | 49.56 | -0.62% | 78,623 | 390,203,179 |
| 2024-08-30 | 49.3 | 50.8 | 48.81 | 49.87 | +1.07% | 92,584 | 462,125,848 |
| 2024-08-29 | 48.59 | 49.52 | 48.3 | 49.34 | +1.07% | 63,529 | 311,899,045 |
| 2024-08-28 | 48.92 | 49.82 | 48.5 | 48.82 | +0.66% | 57,914 | 284,275,470 |
| 2024-08-27 | 48.01 | 49.09 | 47.83 | 48.5 | +0.66% | 61,284 | 297,848,054 |
| 2024-08-26 | 48.71 | 48.92 | 47.4 | 48.18 | -1.69% | 72,079 | 347,081,066 |
| 2024-08-23 | 49.4 | 49.84 | 48.55 | 49.01 | -0.79% | 71,403 | 350,528,489 |
| 2024-08-22 | 49.3 | 51.25 | 49 | 49.4 | +1.02% | 107,028 | 537,004,117 |
| 2024-08-21 | 49.29 | 50.3 | 48.81 | 48.9 | -1.25% | 62,876 | 309,835,577 |
| 2024-08-20 | 49.1 | 49.89 | 48.61 | 49.52 | +0.55% | 54,477 | 268,218,144 |
| 2024-08-19 | 48.9 | 49.75 | 48.8 | 49.25 | +0.51% | 48,129 | 237,085,351 |
| 2024-08-16 | 49.4 | 49.69 | 48.14 | 49 | -1.41% | 77,052 | 376,354,916 |
| 2024-08-15 | 48.93 | 50.4 | 48.8 | 49.7 | +1.41% | 60,135 | 298,633,217 |
| 2024-08-14 | 49.72 | 49.79 | 48.44 | 49.01 | -1.37% | 66,765 | 328,013,105 |
| 2024-08-13 | 50.7 | 50.75 | 49.12 | 49.69 | -2.22% | 77,502 | 384,518,300 |
| 2024-08-12 | 48.91 | 51.7 | 48.72 | 50.82 | +3.52% | 99,256 | 502,564,326 |
| 2024-08-09 | 49.1 | 50.19 | 49 | 49.09 | +0.06% | 72,799 | 360,757,054 |
| 2024-08-08 | 48.5 | 49.37 | 48.2 | 49.06 | +0.74% | 73,715 | 360,500,225 |
| 2024-08-07 | 48.18 | 49.17 | 47.47 | 48.7 | +1.08% | 63,149 | 307,035,146 |
| 2024-08-06 | 48.1 | 48.74 | 47.73 | 48.18 | +0.44% | 66,652 | 320,743,092 |
| 2024-08-05 | 47.56 | 49.09 | 47.16 | 47.97 | +0.95% | 100,781 | 486,460,152 |
| 2024-08-02 | 48.4 | 49.06 | 47.4 | 47.52 | -2.5% | 80,010 | 384,611,417 |
| 2024-08-01 | 48.86 | 49.65 | 48.21 | 48.74 | -0.31% | 98,754 | 482,348,169 |
| 2024-07-31 | 47.38 | 49.1 | 46.81 | 48.89 | +3.19% | 101,302 | 490,811,107 |
| 2024-07-30 | 47 | 47.75 | 46.01 | 47.38 | +0.79% | 95,299 | 449,371,377 |
| 2024-07-29 | 48.41 | 48.7 | 46.86 | 47.01 | -2.81% | 89,667 | 425,411,171 |
| 2024-07-26 | 48.65 | 49.07 | 47.88 | 48.37 | -0.66% | 89,451 | 432,873,670 |
| 2024-07-25 | 50 | 50.18 | 48.43 | 48.69 | -3.55% | 134,276 | 656,871,521 |
| 2024-07-24 | 51 | 51.58 | 50.3 | 50.48 | -1.06% | 75,716 | 384,571,633 |
| 2024-07-23 | 53.75 | 53.75 | 51.01 | 51.02 | -5.15% | 101,723 | 528,012,527 |
| 2024-07-22 | 53.18 | 53.97 | 52.61 | 53.79 | +0.88% | 80,558 | 430,190,982 |
| 2024-07-19 | 53 | 53.86 | 52.72 | 53.32 | +0.55% | 73,681 | 393,251,948 |
| 2024-07-18 | 52.55 | 53.8 | 52.25 | 53.03 | +0.21% | 85,759 | 454,423,643 |
| 2024-07-17 | 54 | 54.07 | 51.95 | 52.92 | -2.4% | 144,684 | 762,662,683 |
| 2024-07-16 | 55.96 | 56.51 | 54.02 | 54.22 | -3.54% | 83,181 | 455,884,997 |
| 2024-07-15 | 55.5 | 56.58 | 54.25 | 56.21 | +0.93% | 100,906 | 559,600,060 |
| 2024-07-12 | 57.1 | 57.29 | 55.45 | 55.69 | -1.12% | 91,849 | 514,012,979 |
| 2024-07-11 | 58 | 58.4 | 56.18 | 56.32 | -2.49% | 100,508 | 571,139,666 |
| 2024-07-10 | 58.58 | 58.66 | 56.83 | 57.76 | -1.55% | 84,780 | 487,660,462 |
| 2024-07-09 | 60.39 | 60.59 | 58.19 | 58.67 | -3.02% | 102,179 | 602,024,333 |
| 2024-07-08 | 62.69 | 62.7 | 60.06 | 60.5 | -3.55% | 54,691 | 333,478,281 |
| 2024-07-05 | 60.5 | 62.88 | 59.64 | 62.73 | +3.69% | 64,327 | 393,609,348 |
| 2024-07-04 | 61.09 | 61.31 | 60.41 | 60.5 | -0.95% | 41,884 | 254,924,918 |
| 2024-07-03 | 62.61 | 62.7 | 61.02 | 61.08 | -2.71% | 41,432 | 254,959,953 |
| 2024-07-02 | 63.4 | 64.11 | 62.4 | 62.78 | -1.24% | 34,583 | 217,713,334 |
| 2024-07-01 | 62.2 | 64.16 | 62.1 | 63.57 | +1.55% | 37,997 | 240,392,161 |
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：