股票概览
68.99
+16.34%
+9.69
61.97
开盘价
69.4
最高价
60.25
最低价
280,034
成交量
数据更新至: 2024-09-30
技术指标
57.74
MA5 (5日均线)
53.83
MA10 (10日均线)
51.63
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 | 61.97 | 69.4 | 60.25 | 68.99 | +16.34% | 280,034 | 1,812,766,494 |
| 2024-09-27 | 55.94 | 62.58 | 55.65 | 59.3 | +6.64% | 241,075 | 1,403,783,269 |
| 2024-09-26 | 52.8 | 55.9 | 52 | 55.61 | +4.14% | 127,162 | 682,123,443 |
| 2024-09-25 | 51.4 | 54.4 | 51.1 | 53.4 | +3.91% | 120,642 | 641,942,207 |
| 2024-09-24 | 50.17 | 51.88 | 48.68 | 51.39 | +3.19% | 87,026 | 438,184,912 |
| 2024-09-23 | 51.36 | 51.9 | 49.45 | 49.8 | -0.76% | 62,321 | 316,559,699 |
| 2024-09-20 | 50.46 | 51 | 48.86 | 50.18 | -1.14% | 54,996 | 274,296,691 |
| 2024-09-19 | 50.37 | 51.99 | 50 | 50.76 | +1.7% | 57,254 | 292,250,646 |
| 2024-09-18 | 48.78 | 49.99 | 48.78 | 49.91 | +1.88% | 33,189 | 164,342,975 |
| 2024-09-13 | 48.9 | 49.37 | 48.35 | 48.99 | +0.31% | 32,781 | 160,397,696 |
| 2024-09-12 | 49.22 | 50.09 | 48.79 | 48.84 | -0.55% | 38,454 | 190,392,018 |
| 2024-09-11 | 48.65 | 50.2 | 48.5 | 49.11 | +0.39% | 43,340 | 214,098,742 |
| 2024-09-10 | 49.2 | 49.48 | 47.26 | 48.92 | -0.57% | 57,732 | 278,514,890 |
| 2024-09-09 | 48.75 | 50.61 | 48 | 49.2 | +0.96% | 59,750 | 296,370,181 |
| 2024-09-06 | 50.46 | 50.87 | 48.7 | 48.73 | -3.43% | 40,322 | 198,769,504 |
| 2024-09-05 | 50 | 50.75 | 49.92 | 50.46 | +1.12% | 36,689 | 184,857,223 |
| 2024-09-04 | 49.58 | 51.1 | 49.28 | 49.9 | +0.18% | 40,620 | 203,636,426 |
| 2024-09-03 | 48.5 | 50.44 | 48.1 | 49.81 | +2.83% | 58,900 | 292,176,312 |
| 2024-09-02 | 50.5 | 51 | 48.3 | 48.44 | -4.78% | 64,682 | 318,271,171 |
| 2024-08-30 | 50.99 | 51.85 | 50.58 | 50.87 | -0.61% | 72,759 | 371,588,416 |
| 2024-08-29 | 47.6 | 51.58 | 47.56 | 51.18 | +5.14% | 106,554 | 535,348,337 |
| 2024-08-28 | 47.48 | 48.76 | 47.28 | 48.68 | +2.31% | 49,885 | 241,084,871 |
| 2024-08-27 | 48.44 | 48.8 | 47.31 | 47.58 | -1.98% | 39,912 | 190,638,410 |
| 2024-08-26 | 47.47 | 49.33 | 47.31 | 48.54 | +1.95% | 52,914 | 256,648,203 |
| 2024-08-23 | 47.76 | 47.95 | 47.19 | 47.61 | -0.31% | 34,579 | 164,512,987 |
| 2024-08-22 | 48.59 | 48.96 | 47.57 | 47.76 | -1.71% | 51,314 | 246,749,531 |
| 2024-08-21 | 49.6 | 49.89 | 48.4 | 48.59 | -2.82% | 70,733 | 347,624,669 |
| 2024-08-20 | 53 | 53.16 | 49.58 | 50 | -5.98% | 124,770 | 631,714,226 |
| 2024-08-19 | 53.4 | 53.75 | 52.5 | 53.18 | -0.75% | 56,148 | 298,066,448 |
| 2024-08-16 | 52.4 | 53.82 | 52.22 | 53.58 | +1.86% | 59,837 | 318,747,598 |
| 2024-08-15 | 52.02 | 53.52 | 51.87 | 52.6 | +0.77% | 64,051 | 337,178,282 |
| 2024-08-14 | 53.98 | 53.98 | 52.02 | 52.2 | -3.74% | 68,097 | 357,758,658 |
| 2024-08-13 | 53.4 | 54.23 | 52.22 | 54.23 | +1.52% | 82,298 | 436,489,665 |
| 2024-08-12 | 53.75 | 54.25 | 53.19 | 53.42 | -0.65% | 69,835 | 374,594,213 |
| 2024-08-09 | 54.95 | 55.25 | 53.55 | 53.77 | -1.59% | 74,792 | 404,450,437 |
| 2024-08-08 | 55.65 | 56.23 | 54.37 | 54.64 | -2.57% | 84,435 | 463,048,892 |
| 2024-08-07 | 57.02 | 57.27 | 55.58 | 56.08 | -2.47% | 101,406 | 568,925,332 |
| 2024-08-06 | 57 | 57.86 | 55.75 | 57.5 | +2.5% | 117,586 | 669,560,260 |
| 2024-08-05 | 54.6 | 58.3 | 54.5 | 56.1 | +2.22% | 182,963 | 1,039,585,602 |
| 2024-08-02 | 52.2 | 56.49 | 52.16 | 54.88 | +4.63% | 164,764 | 908,458,307 |
| 2024-08-01 | 53.4 | 53.8 | 52.2 | 52.45 | -2.07% | 84,596 | 446,961,995 |
| 2024-07-31 | 50.41 | 54.58 | 50.05 | 53.56 | +5.33% | 138,907 | 736,521,072 |
| 2024-07-30 | 52 | 52.85 | 50.4 | 50.85 | -0.99% | 70,183 | 361,677,763 |
| 2024-07-29 | 51.09 | 51.88 | 50.7 | 51.36 | +0.86% | 60,235 | 309,135,034 |
| 2024-07-26 | 51.59 | 52.09 | 50.45 | 50.92 | -1.53% | 65,272 | 332,692,406 |
| 2024-07-25 | 51.61 | 52.63 | 50.9 | 51.71 | +0.06% | 68,912 | 357,221,068 |
| 2024-07-24 | 52.47 | 54.01 | 51.38 | 51.68 | -2.03% | 70,444 | 368,164,420 |
| 2024-07-23 | 53.95 | 54.6 | 52.7 | 52.75 | -2.69% | 79,850 | 426,850,849 |
| 2024-07-22 | 52 | 55.34 | 51.7 | 54.21 | +4.15% | 101,463 | 547,089,389 |
| 2024-07-19 | 50.76 | 52.65 | 50.12 | 52.05 | +2.06% | 79,223 | 409,078,018 |
| 2024-07-18 | 50 | 51.1 | 49.81 | 51 | +0.69% | 79,577 | 402,274,185 |
| 2024-07-17 | 47.85 | 51.22 | 47.62 | 50.65 | +5.7% | 130,438 | 652,852,142 |
| 2024-07-16 | 47.36 | 48.04 | 47 | 47.92 | +0.67% | 50,062 | 238,741,503 |
| 2024-07-15 | 48.31 | 49 | 47.47 | 47.6 | -2.06% | 64,669 | 309,224,981 |
| 2024-07-12 | 48.94 | 51.5 | 48.48 | 48.6 | -0.12% | 108,314 | 538,695,389 |
| 2024-07-11 | 48 | 49.56 | 47.44 | 48.66 | +2.96% | 100,636 | 489,766,294 |
| 2024-07-10 | 48 | 49.07 | 47.17 | 47.26 | -2.15% | 79,863 | 382,822,024 |
| 2024-07-09 | 48.7 | 49.08 | 46.9 | 48.3 | -1.43% | 85,809 | 411,100,733 |
| 2024-07-08 | 50 | 50.97 | 47.69 | 49 | -4.11% | 108,886 | 534,263,031 |
| 2024-07-05 | 47.2 | 51.71 | 46.58 | 51.1 | +7.92% | 149,916 | 745,098,600 |
| 2024-07-04 | 47.04 | 48.36 | 46.81 | 47.35 | +0.66% | 63,171 | 300,912,729 |
| 2024-07-03 | 47 | 47.88 | 46.41 | 47.04 | +0.09% | 57,125 | 268,878,293 |
| 2024-07-02 | 48.48 | 48.62 | 46.81 | 47 | -2.97% | 60,125 | 285,130,921 |
| 2024-07-01 | 48.6 | 48.98 | 47.37 | 48.44 | -0.33% | 40,965 | 196,459,601 |
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：