股票概览
52.55
+20%
+8.76
47.6
开盘价
52.55
最高价
47.21
最低价
561,474
成交量
数据更新至: 2024-09-30
技术指标
41.66
MA5 (5日均线)
37.64
MA10 (10日均线)
35.83
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 | 47.6 | 52.55 | 47.21 | 52.55 | +20% | 561,474 | 2,819,456,141 |
| 2024-09-27 | 40.1 | 44.98 | 38.96 | 43.79 | +12.25% | 429,885 | 1,786,380,368 |
| 2024-09-26 | 36.58 | 39.18 | 36.23 | 39.01 | +6.29% | 328,414 | 1,244,390,049 |
| 2024-09-25 | 36.21 | 37.66 | 36.06 | 36.7 | +1.21% | 276,756 | 1,020,634,624 |
| 2024-09-24 | 35.73 | 36.38 | 34.3 | 36.26 | -0.11% | 295,498 | 1,048,266,243 |
| 2024-09-23 | 32.92 | 37.15 | 32.66 | 36.3 | +10.23% | 293,019 | 1,033,113,587 |
| 2024-09-20 | 33.18 | 33.45 | 32.61 | 32.93 | -0.6% | 65,929 | 217,117,602 |
| 2024-09-19 | 32.89 | 33.58 | 32.56 | 33.13 | +1.72% | 80,279 | 265,653,449 |
| 2024-09-18 | 33.12 | 33.29 | 32.26 | 32.57 | -1.69% | 56,663 | 184,723,764 |
| 2024-09-13 | 33.77 | 33.9 | 33.08 | 33.13 | -1.9% | 84,945 | 283,906,674 |
| 2024-09-12 | 34.42 | 34.66 | 33.74 | 33.77 | -1.05% | 66,660 | 227,953,478 |
| 2024-09-11 | 34.22 | 34.47 | 33.93 | 34.13 | -0.44% | 45,405 | 154,974,669 |
| 2024-09-10 | 33.64 | 34.68 | 33.19 | 34.28 | +1.96% | 68,227 | 231,252,631 |
| 2024-09-09 | 33.6 | 34.08 | 33.39 | 33.62 | -0.62% | 54,864 | 184,736,051 |
| 2024-09-06 | 34.74 | 34.84 | 33.81 | 33.83 | -2.2% | 51,630 | 176,283,999 |
| 2024-09-05 | 34.3 | 34.88 | 34.26 | 34.59 | +1.29% | 60,861 | 210,627,379 |
| 2024-09-04 | 34.02 | 34.65 | 33.9 | 34.15 | -0.52% | 62,183 | 212,715,685 |
| 2024-09-03 | 33.17 | 34.5 | 33.17 | 34.33 | +3.25% | 92,327 | 314,138,266 |
| 2024-09-02 | 34.43 | 34.73 | 33.24 | 33.25 | -3.12% | 108,416 | 366,434,461 |
| 2024-08-30 | 33.85 | 35.7 | 33.75 | 34.32 | +1.39% | 150,298 | 524,403,584 |
| 2024-08-29 | 32.7 | 34.08 | 32.5 | 33.85 | +3.11% | 126,652 | 423,537,961 |
| 2024-08-28 | 32.11 | 33.03 | 31.74 | 32.83 | +1.64% | 156,644 | 508,922,829 |
| 2024-08-27 | 33.8 | 34.2 | 32.06 | 32.3 | -14.89% | 320,695 | 1,056,277,779 |
| 2024-08-26 | 38.59 | 38.67 | 37.75 | 37.95 | -1.35% | 83,060 | 316,966,671 |
| 2024-08-23 | 38.02 | 38.88 | 38.02 | 38.47 | +1.02% | 76,690 | 294,990,207 |
| 2024-08-22 | 39 | 39.66 | 38.04 | 38.08 | -2.66% | 86,410 | 333,634,331 |
| 2024-08-21 | 39.1 | 40.09 | 38.91 | 39.12 | +0.13% | 84,375 | 333,446,274 |
| 2024-08-20 | 39.84 | 40 | 38.91 | 39.07 | -2.45% | 76,512 | 301,355,837 |
| 2024-08-19 | 40.78 | 41.23 | 39.98 | 40.05 | -1.79% | 93,046 | 376,338,775 |
| 2024-08-16 | 40.3 | 41.59 | 40.18 | 40.78 | +1.34% | 130,589 | 534,142,987 |
| 2024-08-15 | 39 | 40.6 | 38.91 | 40.24 | +3.07% | 117,555 | 469,408,781 |
| 2024-08-14 | 39.36 | 39.63 | 38.91 | 39.04 | -0.81% | 58,001 | 227,172,966 |
| 2024-08-13 | 39.03 | 39.5 | 38.58 | 39.36 | +0.79% | 76,558 | 298,945,852 |
| 2024-08-12 | 40.32 | 40.43 | 38.85 | 39.05 | -3.72% | 137,391 | 540,498,114 |
| 2024-08-09 | 41.4 | 41.65 | 40.56 | 40.56 | -1.07% | 63,051 | 258,706,768 |
| 2024-08-08 | 41.59 | 41.6 | 40.37 | 41 | -2.12% | 95,540 | 390,938,712 |
| 2024-08-07 | 42.1 | 42.55 | 41.8 | 41.89 | -0.64% | 67,645 | 285,075,209 |
| 2024-08-06 | 42.18 | 42.34 | 41.18 | 42.16 | +1.88% | 98,219 | 409,936,001 |
| 2024-08-05 | 43.05 | 44.1 | 41.36 | 41.38 | -5.2% | 151,150 | 641,566,120 |
| 2024-08-02 | 44.79 | 45.2 | 43.65 | 43.65 | -2.78% | 110,846 | 491,866,783 |
| 2024-08-01 | 45.41 | 45.66 | 44.61 | 44.9 | -1.06% | 109,335 | 493,064,128 |
| 2024-07-31 | 43.38 | 45.39 | 43.14 | 45.38 | +4.76% | 145,457 | 648,504,633 |
| 2024-07-30 | 43.08 | 43.85 | 42.56 | 43.32 | -0.41% | 91,077 | 393,324,266 |
| 2024-07-29 | 43.19 | 44.39 | 42.78 | 43.5 | +0.83% | 111,230 | 484,802,227 |
| 2024-07-26 | 42.9 | 44.09 | 42.85 | 43.14 | +0.77% | 90,059 | 389,811,001 |
| 2024-07-25 | 42.51 | 43.3 | 42.17 | 42.81 | -0.21% | 77,731 | 332,538,838 |
| 2024-07-24 | 44.11 | 44.6 | 42.79 | 42.9 | -2.65% | 99,698 | 434,017,973 |
| 2024-07-23 | 46.03 | 46.13 | 44.01 | 44.07 | -4.8% | 115,644 | 521,436,450 |
| 2024-07-22 | 47.1 | 47.47 | 46.02 | 46.29 | +0.15% | 119,095 | 554,680,058 |
| 2024-07-19 | 44.95 | 46.76 | 44.51 | 46.22 | +2.05% | 129,029 | 594,735,600 |
| 2024-07-18 | 44.92 | 45.44 | 43.74 | 45.29 | -1.16% | 152,311 | 678,387,318 |
| 2024-07-17 | 47.08 | 47.15 | 45.76 | 45.82 | -2.76% | 112,174 | 520,739,662 |
| 2024-07-16 | 46.2 | 47.45 | 46.06 | 47.12 | +1.14% | 137,286 | 645,250,567 |
| 2024-07-15 | 47.52 | 48.09 | 46.47 | 46.59 | -2.65% | 149,112 | 704,208,051 |
| 2024-07-12 | 46.98 | 48.33 | 46.72 | 47.86 | +0.44% | 201,145 | 957,521,940 |
| 2024-07-11 | 47.56 | 47.75 | 46.46 | 47.65 | +1.97% | 230,404 | 1,087,712,446 |
| 2024-07-10 | 43.85 | 47.9 | 43.41 | 46.73 | +7.5% | 308,766 | 1,433,999,091 |
| 2024-07-09 | 41.69 | 43.63 | 41.39 | 43.47 | +4.62% | 166,629 | 708,891,800 |
| 2024-07-08 | 44 | 44.1 | 41.14 | 41.55 | -5.91% | 188,766 | 798,589,809 |
| 2024-07-05 | 43.8 | 44.5 | 42.9 | 44.16 | +0.36% | 97,794 | 428,051,189 |
| 2024-07-04 | 45.25 | 45.94 | 43.98 | 44 | -1.83% | 112,146 | 504,810,119 |
| 2024-07-03 | 45.85 | 45.95 | 44.44 | 44.82 | -2.18% | 111,295 | 500,650,189 |
| 2024-07-02 | 46.57 | 46.96 | 45.55 | 45.82 | -1.59% | 115,516 | 534,925,656 |
| 2024-07-01 | 45.98 | 46.78 | 45.43 | 46.56 | +2.13% | 117,872 | 544,858,922 |
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：