股票概览
64.92
+19.82%
+10.74
58.72
开盘价
65
最高价
56.77
最低价
255,342
成交量
数据更新至: 2024-09-30
技术指标
52.01
MA5 (5日均线)
47.88
MA10 (10日均线)
46.69
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 | 58.72 | 65 | 56.77 | 64.92 | +19.82% | 255,342 | 1,564,255,834 |
| 2024-09-27 | 49.58 | 55 | 49.58 | 54.18 | +10.71% | 155,533 | 812,212,311 |
| 2024-09-26 | 46.63 | 48.95 | 46.26 | 48.94 | +5.5% | 109,762 | 523,955,270 |
| 2024-09-25 | 46.2 | 47.3 | 46.06 | 46.39 | +1.73% | 80,954 | 377,959,482 |
| 2024-09-24 | 43.54 | 45.61 | 42.8 | 45.6 | +5.83% | 81,329 | 360,763,616 |
| 2024-09-23 | 43.7 | 44.25 | 43.06 | 43.09 | -1.55% | 32,738 | 142,643,412 |
| 2024-09-20 | 44.3 | 44.62 | 43.3 | 43.77 | -1.2% | 37,654 | 164,852,042 |
| 2024-09-19 | 44 | 45.1 | 43.55 | 44.3 | +1.61% | 39,283 | 174,027,751 |
| 2024-09-18 | 44.69 | 44.69 | 43.23 | 43.6 | -0.91% | 26,784 | 116,963,190 |
| 2024-09-13 | 44.8 | 45 | 44 | 44 | -1.61% | 26,191 | 116,460,756 |
| 2024-09-12 | 45.64 | 46.15 | 44.71 | 44.72 | -1.54% | 27,502 | 124,760,084 |
| 2024-09-11 | 45.14 | 45.53 | 44.9 | 45.42 | +0.31% | 22,234 | 100,728,125 |
| 2024-09-10 | 45 | 45.65 | 44.2 | 45.28 | +0.6% | 30,405 | 136,455,196 |
| 2024-09-09 | 44.88 | 45.56 | 44.7 | 45.01 | -0.55% | 27,647 | 124,533,772 |
| 2024-09-06 | 46.17 | 46.29 | 45.14 | 45.26 | -1.97% | 30,663 | 139,549,075 |
| 2024-09-05 | 45.56 | 46.46 | 45.56 | 46.17 | +1.12% | 44,789 | 206,465,389 |
| 2024-09-04 | 45.29 | 46.25 | 45.29 | 45.66 | -0.5% | 36,980 | 169,373,479 |
| 2024-09-03 | 44.95 | 46.47 | 44.66 | 45.89 | +2.09% | 49,155 | 225,702,138 |
| 2024-09-02 | 46.23 | 46.9 | 44.95 | 44.95 | -3.71% | 53,605 | 245,267,447 |
| 2024-08-30 | 45.32 | 47.08 | 45.01 | 46.68 | +2.57% | 66,689 | 310,337,955 |
| 2024-08-29 | 44.1 | 45.89 | 43.8 | 45.51 | +3.15% | 65,896 | 297,596,446 |
| 2024-08-28 | 43.5 | 44.25 | 43.36 | 44.12 | +0.96% | 43,741 | 191,761,850 |
| 2024-08-27 | 44.25 | 44.41 | 43.5 | 43.7 | -1.31% | 45,144 | 198,212,277 |
| 2024-08-26 | 44.35 | 44.78 | 43.92 | 44.28 | -0.23% | 43,260 | 191,452,701 |
| 2024-08-23 | 45.04 | 45.36 | 44.26 | 44.38 | -1.9% | 48,242 | 215,272,021 |
| 2024-08-22 | 45.32 | 45.87 | 44.95 | 45.24 | -0.22% | 55,821 | 253,633,494 |
| 2024-08-21 | 46.37 | 46.8 | 45.2 | 45.34 | -2.89% | 79,140 | 361,924,409 |
| 2024-08-20 | 48.18 | 48.55 | 46.5 | 46.69 | -2.93% | 51,786 | 244,408,219 |
| 2024-08-19 | 48.39 | 48.94 | 48.02 | 48.1 | -0.27% | 26,615 | 129,075,401 |
| 2024-08-16 | 49 | 49.1 | 48.22 | 48.23 | -0.97% | 30,370 | 147,742,950 |
| 2024-08-15 | 48.2 | 49.2 | 47.69 | 48.7 | +0.93% | 42,775 | 208,199,212 |
| 2024-08-14 | 48.61 | 48.98 | 48.1 | 48.25 | -0.72% | 42,184 | 204,230,379 |
| 2024-08-13 | 48.41 | 48.99 | 48.1 | 48.6 | +0.54% | 35,058 | 170,085,605 |
| 2024-08-12 | 49.58 | 50.03 | 48.05 | 48.34 | -4.47% | 70,571 | 344,761,675 |
| 2024-08-09 | 50.84 | 51.4 | 50.6 | 50.6 | +0.68% | 49,103 | 250,109,270 |
| 2024-08-08 | 50.65 | 51.69 | 49.88 | 50.26 | -1.89% | 60,630 | 306,909,492 |
| 2024-08-07 | 52.71 | 52.98 | 50.6 | 51.23 | -2.97% | 53,646 | 278,395,565 |
| 2024-08-06 | 53.5 | 53.6 | 51.92 | 52.8 | +0.53% | 54,498 | 286,215,324 |
| 2024-08-05 | 54.27 | 55.16 | 52.51 | 52.52 | -4.47% | 66,134 | 353,857,568 |
| 2024-08-02 | 56.01 | 56.59 | 54.68 | 54.98 | -2.86% | 59,423 | 330,663,764 |
| 2024-08-01 | 55.99 | 57.5 | 55.38 | 56.6 | +1.34% | 81,283 | 458,863,868 |
| 2024-07-31 | 54.06 | 55.89 | 53.81 | 55.85 | +2.93% | 64,131 | 354,482,632 |
| 2024-07-30 | 53.5 | 54.37 | 52.78 | 54.26 | +1.01% | 46,899 | 252,004,317 |
| 2024-07-29 | 54.8 | 54.92 | 53.72 | 53.72 | -1.94% | 47,200 | 255,463,892 |
| 2024-07-26 | 54.78 | 55.72 | 54.26 | 54.78 | -0.54% | 56,328 | 309,455,287 |
| 2024-07-25 | 55.62 | 55.94 | 54.67 | 55.08 | -1.78% | 64,488 | 355,723,726 |
| 2024-07-24 | 56.45 | 57.79 | 55.89 | 56.08 | -1.73% | 68,566 | 389,591,588 |
| 2024-07-23 | 60 | 60 | 57.05 | 57.07 | -5.03% | 82,587 | 481,921,449 |
| 2024-07-22 | 60 | 60.77 | 59.33 | 60.09 | -0.03% | 92,954 | 558,282,134 |
| 2024-07-19 | 56.06 | 62.26 | 55.9 | 60.11 | +6.52% | 180,002 | 1,074,322,937 |
| 2024-07-18 | 55.78 | 56.88 | 54.53 | 56.43 | -0.16% | 64,102 | 357,278,114 |
| 2024-07-17 | 56.74 | 57.39 | 56.4 | 56.52 | -0.79% | 56,495 | 321,564,695 |
| 2024-07-16 | 55.51 | 57.14 | 55.06 | 56.97 | +2.46% | 67,321 | 378,937,353 |
| 2024-07-15 | 55.79 | 56.6 | 55.45 | 55.6 | -0.29% | 42,893 | 240,154,617 |
| 2024-07-12 | 55.3 | 56.03 | 54.76 | 55.76 | -0.2% | 47,097 | 260,645,778 |
| 2024-07-11 | 56.3 | 56.76 | 55.6 | 55.87 | +0.81% | 72,602 | 407,172,963 |
| 2024-07-10 | 54.67 | 55.85 | 54.54 | 55.42 | +0.27% | 52,631 | 291,734,525 |
| 2024-07-09 | 52.66 | 55.39 | 52.38 | 55.27 | +4.5% | 86,943 | 472,157,928 |
| 2024-07-08 | 53.87 | 54.57 | 52.74 | 52.89 | -1.38% | 42,713 | 229,618,141 |
| 2024-07-05 | 53.41 | 54.03 | 52.66 | 53.63 | +0.11% | 32,372 | 172,549,533 |
| 2024-07-04 | 54.61 | 54.98 | 53.5 | 53.57 | -1.89% | 42,343 | 229,372,009 |
| 2024-07-03 | 54.07 | 55.4 | 53.54 | 54.6 | +0.81% | 41,287 | 225,164,601 |
| 2024-07-02 | 55.42 | 55.54 | 54.01 | 54.16 | -2.43% | 36,067 | 197,464,221 |
| 2024-07-01 | 55.09 | 55.76 | 53.59 | 55.51 | +0.13% | 47,173 | 257,968,612 |
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：