股票概览
62.45
+15.01%
+8.15
57.65
开盘价
62.98
最高价
56
最低价
511,289
成交量
数据更新至: 2024-09-30
技术指标
52.41
MA5 (5日均线)
48.09
MA10 (10日均线)
45.41
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 | 57.65 | 62.98 | 56 | 62.45 | +15.01% | 511,289 | 3,032,341,345 |
| 2024-09-27 | 51.1 | 57.99 | 51.1 | 54.3 | +8.04% | 381,793 | 2,042,050,728 |
| 2024-09-26 | 48.01 | 50.39 | 47.88 | 50.26 | +4.69% | 228,739 | 1,128,951,852 |
| 2024-09-25 | 48.4 | 48.88 | 47.82 | 48.01 | +2.13% | 226,736 | 1,096,443,348 |
| 2024-09-24 | 43.65 | 47.26 | 43.45 | 47.01 | +8.19% | 272,624 | 1,244,980,380 |
| 2024-09-23 | 44.15 | 44.29 | 43.28 | 43.45 | -1.38% | 90,382 | 394,373,129 |
| 2024-09-20 | 44.16 | 44.29 | 43.5 | 44.06 | -0.29% | 102,280 | 449,147,103 |
| 2024-09-19 | 43.9 | 44.6 | 43.21 | 44.19 | +0.75% | 134,889 | 595,094,060 |
| 2024-09-18 | 43.25 | 43.99 | 42.7 | 43.86 | +1.34% | 96,344 | 418,953,235 |
| 2024-09-13 | 43.46 | 43.79 | 42.9 | 43.28 | -0.37% | 98,046 | 424,757,076 |
| 2024-09-12 | 43.45 | 44.1 | 43.2 | 43.44 | +0.21% | 100,034 | 436,750,137 |
| 2024-09-11 | 43.3 | 43.62 | 42.9 | 43.35 | -0.37% | 88,994 | 384,862,842 |
| 2024-09-10 | 42.63 | 43.83 | 42.16 | 43.51 | +3.01% | 152,896 | 660,367,861 |
| 2024-09-09 | 41.7 | 42.75 | 41.7 | 42.24 | +0.33% | 110,417 | 466,176,345 |
| 2024-09-06 | 42.6 | 42.74 | 42.03 | 42.1 | -1.13% | 52,759 | 223,132,677 |
| 2024-09-05 | 42.35 | 42.75 | 42.21 | 42.58 | +0.16% | 70,049 | 297,653,218 |
| 2024-09-04 | 42.1 | 43.18 | 41.42 | 42.51 | +0.54% | 111,107 | 471,790,803 |
| 2024-09-03 | 42.04 | 42.68 | 41.52 | 42.28 | +0.57% | 100,793 | 425,277,600 |
| 2024-09-02 | 43.2 | 43.39 | 41.82 | 42.04 | -2.91% | 138,442 | 585,453,151 |
| 2024-08-30 | 43.69 | 44.01 | 42.8 | 43.3 | -1.3% | 185,385 | 807,611,912 |
| 2024-08-29 | 42.81 | 44.41 | 42.51 | 43.87 | +2.62% | 181,639 | 795,314,356 |
| 2024-08-28 | 41.7 | 42.97 | 41.48 | 42.75 | +2.52% | 183,279 | 778,552,197 |
| 2024-08-27 | 40.32 | 42.16 | 40.3 | 41.7 | +2.89% | 169,806 | 703,192,916 |
| 2024-08-26 | 40.18 | 41.13 | 39.91 | 40.53 | +1.58% | 126,265 | 511,007,578 |
| 2024-08-23 | 39.77 | 40.29 | 39.43 | 39.9 | -0.37% | 89,283 | 355,605,094 |
| 2024-08-22 | 40.67 | 40.95 | 39.17 | 40.05 | -1.84% | 176,956 | 704,283,247 |
| 2024-08-21 | 41.03 | 41.55 | 40.8 | 40.8 | -1.21% | 95,264 | 391,222,453 |
| 2024-08-20 | 41.81 | 42 | 41.11 | 41.3 | -1.24% | 91,475 | 379,344,418 |
| 2024-08-19 | 42.2 | 42.6 | 41.55 | 41.82 | -1.11% | 92,936 | 389,090,874 |
| 2024-08-16 | 42.42 | 42.42 | 41.57 | 42.29 | -0.47% | 138,384 | 581,534,794 |
| 2024-08-15 | 41.55 | 43.26 | 41.5 | 42.49 | +2.31% | 159,443 | 677,586,947 |
| 2024-08-14 | 42.88 | 42.93 | 41.46 | 41.53 | -3.26% | 143,151 | 597,426,887 |
| 2024-08-13 | 43.9 | 44.18 | 42.49 | 42.93 | -2.37% | 157,055 | 673,240,053 |
| 2024-08-12 | 44.64 | 44.88 | 43.8 | 43.97 | -2.07% | 128,425 | 567,807,605 |
| 2024-08-09 | 45.93 | 46.15 | 44.9 | 44.9 | -1.75% | 92,008 | 416,340,951 |
| 2024-08-08 | 45.59 | 46.23 | 45.26 | 45.7 | -0.17% | 88,794 | 406,584,793 |
| 2024-08-07 | 45.16 | 46.15 | 45.11 | 45.78 | +1.02% | 80,833 | 370,514,529 |
| 2024-08-06 | 45.02 | 46.17 | 44.62 | 45.32 | +0.82% | 114,372 | 518,579,689 |
| 2024-08-05 | 45.43 | 45.85 | 44.66 | 44.95 | -0.86% | 110,649 | 500,415,960 |
| 2024-08-02 | 45.49 | 46.33 | 45.08 | 45.34 | -0.57% | 97,861 | 446,583,603 |
| 2024-08-01 | 46.4 | 46.9 | 45.55 | 45.6 | -2.25% | 139,349 | 642,283,844 |
| 2024-07-31 | 44.46 | 46.87 | 44.15 | 46.65 | +4.11% | 161,775 | 745,879,643 |
| 2024-07-30 | 44 | 44.86 | 43.52 | 44.81 | +2.19% | 156,338 | 690,825,622 |
| 2024-07-29 | 45.52 | 45.73 | 43.41 | 43.85 | -5.37% | 212,075 | 936,065,236 |
| 2024-07-26 | 45.81 | 47.17 | 45.81 | 46.34 | +1.4% | 150,311 | 701,224,719 |
| 2024-07-25 | 46.82 | 46.86 | 45.29 | 45.7 | -2.52% | 178,275 | 818,431,074 |
| 2024-07-24 | 48 | 48.38 | 46.6 | 46.88 | -3.24% | 180,556 | 850,215,043 |
| 2024-07-23 | 49.93 | 50.05 | 48.45 | 48.45 | -3.93% | 110,684 | 543,440,719 |
| 2024-07-22 | 51.05 | 51.3 | 50.08 | 50.43 | -1.37% | 112,201 | 566,351,497 |
| 2024-07-19 | 50.2 | 51.3 | 50.01 | 51.13 | +1.39% | 130,646 | 663,641,245 |
| 2024-07-18 | 48.94 | 51 | 48.71 | 50.43 | +3.09% | 190,324 | 955,264,204 |
| 2024-07-17 | 49.2 | 49.38 | 48.55 | 48.92 | -1.15% | 112,434 | 549,364,921 |
| 2024-07-16 | 48.4 | 49.77 | 48.31 | 49.49 | +2.15% | 132,243 | 650,993,566 |
| 2024-07-15 | 48.65 | 49.22 | 48.4 | 48.45 | -1.12% | 128,776 | 625,543,154 |
| 2024-07-12 | 51.5 | 51.5 | 49 | 49 | -4.89% | 211,940 | 1,048,520,672 |
| 2024-07-11 | 51.22 | 52.39 | 51.22 | 51.52 | +1.04% | 134,929 | 697,230,532 |
| 2024-07-10 | 49.99 | 51 | 49.87 | 50.99 | +1.39% | 123,222 | 621,832,167 |
| 2024-07-09 | 49.4 | 50.5 | 48.51 | 50.29 | +1.45% | 124,037 | 612,445,106 |
| 2024-07-08 | 50.7 | 50.75 | 49.22 | 49.57 | -2.09% | 132,246 | 658,390,648 |
| 2024-07-05 | 51.07 | 51.26 | 50.38 | 50.63 | -0.86% | 100,906 | 512,061,366 |
| 2024-07-04 | 51.25 | 51.8 | 50.46 | 51.07 | +0.57% | 112,967 | 577,422,517 |
| 2024-07-03 | 50.53 | 50.98 | 50.12 | 50.78 | +0.51% | 76,786 | 388,678,499 |
| 2024-07-02 | 50 | 51.48 | 49.65 | 50.52 | +1.24% | 169,574 | 858,952,423 |
| 2024-07-01 | 51.01 | 51.35 | 49.22 | 49.9 | -2.73% | 131,102 | 653,029,140 |
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：