股票概览
51.69
+10%
+4.7
51.69
开盘价
51.69
最高价
51.69
最低价
28,098
成交量
数据更新至: 2024-09-30
技术指标
43.97
MA5 (5日均线)
40.20
MA10 (10日均线)
37.96
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 | 51.69 | 51.69 | 51.69 | 51.69 | +10% | 28,098 | 145,237,011 |
| 2024-09-27 | 45.99 | 46.99 | 45.18 | 46.99 | +10% | 188,005 | 876,214,019 |
| 2024-09-26 | 38.39 | 42.72 | 38.3 | 42.72 | +9.99% | 203,269 | 833,649,202 |
| 2024-09-25 | 39.85 | 40.55 | 38.8 | 38.84 | -1.92% | 161,607 | 643,669,665 |
| 2024-09-24 | 39 | 39.94 | 37.5 | 39.6 | +4.62% | 152,516 | 593,325,406 |
| 2024-09-23 | 37.76 | 38.58 | 37.76 | 37.85 | +0.13% | 84,682 | 322,620,127 |
| 2024-09-20 | 37.57 | 38.07 | 37.02 | 37.8 | +0.11% | 114,852 | 431,413,899 |
| 2024-09-19 | 34.52 | 37.76 | 34.52 | 37.76 | +9.99% | 119,544 | 440,594,427 |
| 2024-09-18 | 34.02 | 34.61 | 33.5 | 34.33 | -0.29% | 30,081 | 102,234,236 |
| 2024-09-13 | 35.18 | 35.23 | 34.41 | 34.43 | -2.24% | 28,686 | 99,607,375 |
| 2024-09-12 | 35.76 | 36.2 | 35.21 | 35.22 | -1.98% | 29,926 | 107,014,041 |
| 2024-09-11 | 35.9 | 36.26 | 35.7 | 35.93 | -0.19% | 25,265 | 90,864,572 |
| 2024-09-10 | 35.39 | 36.2 | 35.28 | 36 | +1.72% | 38,617 | 138,115,834 |
| 2024-09-09 | 35.2 | 35.76 | 34.95 | 35.39 | -0.56% | 21,796 | 77,096,951 |
| 2024-09-06 | 35.97 | 36.25 | 35.55 | 35.59 | -1.14% | 25,710 | 92,350,627 |
| 2024-09-05 | 35.4 | 36.17 | 35.3 | 36 | +1.21% | 26,104 | 93,683,045 |
| 2024-09-04 | 35.58 | 36.1 | 35.38 | 35.57 | -0.08% | 23,483 | 83,833,599 |
| 2024-09-03 | 35.38 | 35.97 | 35.15 | 35.6 | +1.14% | 25,990 | 92,433,171 |
| 2024-09-02 | 36.2 | 36.38 | 35.15 | 35.2 | -4.14% | 45,939 | 163,833,011 |
| 2024-08-30 | 35.72 | 37.33 | 35.42 | 36.72 | +2.28% | 63,402 | 231,495,631 |
| 2024-08-29 | 34.3 | 36.18 | 34.24 | 35.9 | +4% | 67,404 | 239,779,309 |
| 2024-08-28 | 35.23 | 35.44 | 34.19 | 34.52 | -2.65% | 43,197 | 149,243,281 |
| 2024-08-27 | 35.8 | 36.05 | 35.21 | 35.46 | -1.2% | 27,548 | 97,952,797 |
| 2024-08-26 | 35.72 | 36.34 | 35.63 | 35.89 | +0.93% | 28,312 | 101,644,387 |
| 2024-08-23 | 36.19 | 36.51 | 35.5 | 35.56 | -1.85% | 38,139 | 137,004,445 |
| 2024-08-22 | 37.66 | 37.79 | 36.12 | 36.23 | -3.87% | 46,783 | 171,371,918 |
| 2024-08-21 | 38.22 | 38.33 | 37.67 | 37.69 | -1.59% | 23,269 | 88,226,524 |
| 2024-08-20 | 38.95 | 39.27 | 38.29 | 38.3 | -2.59% | 31,861 | 123,074,937 |
| 2024-08-19 | 39.4 | 40.02 | 39.31 | 39.32 | -0.13% | 24,801 | 98,024,027 |
| 2024-08-16 | 39.98 | 40.05 | 39.34 | 39.37 | -1.28% | 25,979 | 102,605,961 |
| 2024-08-15 | 39.33 | 40.1 | 39.31 | 39.88 | +1.06% | 27,766 | 110,529,021 |
| 2024-08-14 | 39.96 | 40.06 | 39.2 | 39.46 | -1.25% | 26,088 | 103,182,776 |
| 2024-08-13 | 40.03 | 40.03 | 39.4 | 39.96 | -0.25% | 23,626 | 93,814,812 |
| 2024-08-12 | 39.8 | 40.3 | 39.5 | 40.06 | -0.15% | 28,676 | 114,603,704 |
| 2024-08-09 | 41.2 | 41.4 | 40.11 | 40.12 | -1.84% | 44,740 | 182,082,348 |
| 2024-08-08 | 40.35 | 41.65 | 40.35 | 40.87 | +0.29% | 64,569 | 265,221,581 |
| 2024-08-07 | 40.8 | 41.11 | 40.17 | 40.75 | -0.34% | 40,912 | 166,196,110 |
| 2024-08-06 | 40.51 | 41.22 | 40.16 | 40.89 | +1.16% | 54,969 | 223,762,169 |
| 2024-08-05 | 39.89 | 42.63 | 39.89 | 40.42 | +1.33% | 88,214 | 363,513,654 |
| 2024-08-02 | 39.58 | 40.47 | 39.54 | 39.89 | -0.4% | 37,124 | 149,125,208 |
| 2024-08-01 | 40.91 | 40.91 | 39.98 | 40.05 | -2.08% | 50,626 | 204,028,470 |
| 2024-07-31 | 39.8 | 41.17 | 39.65 | 40.9 | +0.25% | 70,592 | 286,021,540 |
| 2024-07-30 | 39.5 | 40.88 | 39.01 | 40.8 | +2.26% | 52,221 | 209,551,853 |
| 2024-07-29 | 39.6 | 40.4 | 39.45 | 39.9 | +0.88% | 44,589 | 177,974,874 |
| 2024-07-26 | 39.11 | 40.2 | 39.08 | 39.55 | +1.31% | 33,729 | 133,335,288 |
| 2024-07-25 | 38.6 | 39.48 | 38.5 | 39.04 | +0.98% | 35,286 | 137,687,029 |
| 2024-07-24 | 39.4 | 39.67 | 38.6 | 38.66 | -1.88% | 37,211 | 145,079,266 |
| 2024-07-23 | 40.71 | 40.9 | 39.4 | 39.4 | -3.19% | 42,838 | 171,729,797 |
| 2024-07-22 | 41.6 | 41.7 | 40.5 | 40.7 | -2.16% | 49,651 | 203,597,898 |
| 2024-07-19 | 41.03 | 41.66 | 40.82 | 41.6 | +0.78% | 38,813 | 160,504,022 |
| 2024-07-18 | 41.27 | 41.99 | 40.91 | 41.28 | -0.67% | 50,676 | 209,488,358 |
| 2024-07-17 | 41.31 | 42.14 | 41.02 | 41.56 | +0.63% | 49,959 | 207,941,644 |
| 2024-07-16 | 41.39 | 41.58 | 40.91 | 41.3 | -0.51% | 38,838 | 160,169,312 |
| 2024-07-15 | 42.13 | 42.59 | 41.46 | 41.51 | -2.17% | 40,865 | 170,974,538 |
| 2024-07-12 | 41.67 | 42.6 | 41.4 | 42.43 | +1.82% | 78,741 | 330,810,824 |
| 2024-07-11 | 39.75 | 42.98 | 39.75 | 41.67 | +6.3% | 121,712 | 505,302,966 |
| 2024-07-10 | 38.45 | 40.24 | 38.2 | 39.2 | +0.51% | 63,984 | 251,987,341 |
| 2024-07-09 | 38.71 | 39.22 | 37.84 | 39 | +0.57% | 63,213 | 243,883,007 |
| 2024-07-08 | 40 | 40.15 | 38.65 | 38.78 | -4.2% | 57,904 | 226,926,707 |
| 2024-07-05 | 40.52 | 40.88 | 39.91 | 40.48 | -0.1% | 48,952 | 197,157,694 |
| 2024-07-04 | 42.22 | 42.39 | 40.52 | 40.52 | -4.12% | 64,255 | 264,510,579 |
| 2024-07-03 | 43.29 | 43.51 | 42.22 | 42.26 | -2.87% | 55,455 | 235,861,277 |
| 2024-07-02 | 43.17 | 44.53 | 42.92 | 43.51 | +0.3% | 59,763 | 261,925,256 |
| 2024-07-01 | 43.6 | 44.22 | 42.64 | 43.38 | -1.12% | 56,730 | 244,631,097 |
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：