股票概览
57.45
+19.99%
+9.57
51.01
开盘价
57.45
最高价
49.45
最低价
301,282
成交量
数据更新至: 2024-09-30
技术指标
46.56
MA5 (5日均线)
42.97
MA10 (10日均线)
41.47
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 | 51.01 | 57.45 | 49.45 | 57.45 | +19.99% | 301,282 | 1,614,422,684 |
| 2024-09-27 | 44.55 | 48.47 | 44.3 | 47.88 | +9.52% | 189,182 | 878,357,170 |
| 2024-09-26 | 42.38 | 43.75 | 42.02 | 43.72 | +2.44% | 119,591 | 513,879,229 |
| 2024-09-25 | 41.3 | 44.62 | 41.3 | 42.68 | +3.87% | 180,281 | 776,882,249 |
| 2024-09-24 | 39.2 | 41.35 | 38.38 | 41.09 | +5.49% | 131,739 | 528,687,005 |
| 2024-09-23 | 39.14 | 39.9 | 38.85 | 38.95 | -0.87% | 49,281 | 193,444,541 |
| 2024-09-20 | 40 | 40.07 | 38.83 | 39.29 | -0.61% | 58,788 | 230,810,080 |
| 2024-09-19 | 38.98 | 39.92 | 38.32 | 39.53 | +2.28% | 91,613 | 359,838,562 |
| 2024-09-18 | 39.66 | 40.14 | 37.92 | 38.65 | -4.38% | 87,679 | 339,532,478 |
| 2024-09-13 | 41.6 | 43.28 | 40.34 | 40.42 | -3.14% | 108,526 | 445,580,634 |
| 2024-09-12 | 42.46 | 43.72 | 41.52 | 41.73 | +0.6% | 153,519 | 650,077,501 |
| 2024-09-11 | 39.5 | 43.4 | 39.48 | 41.48 | +4.3% | 162,637 | 676,525,307 |
| 2024-09-10 | 38.92 | 40.15 | 38.09 | 39.77 | +2.69% | 55,624 | 217,154,313 |
| 2024-09-09 | 38.9 | 39.17 | 38.28 | 38.73 | -0.92% | 32,958 | 127,483,823 |
| 2024-09-06 | 39.89 | 40.2 | 39.07 | 39.09 | -2.08% | 37,868 | 149,664,858 |
| 2024-09-05 | 39.42 | 40.73 | 39.3 | 39.92 | +1.63% | 57,322 | 229,307,319 |
| 2024-09-04 | 39 | 39.98 | 39 | 39.28 | -1.16% | 35,640 | 140,754,517 |
| 2024-09-03 | 38.93 | 40.06 | 38.72 | 39.74 | +2.03% | 52,928 | 209,141,995 |
| 2024-09-02 | 40.85 | 41.19 | 38.93 | 38.95 | -4.91% | 61,110 | 243,137,673 |
| 2024-08-30 | 39.82 | 41.55 | 39.72 | 40.96 | +2.86% | 67,042 | 274,150,594 |
| 2024-08-29 | 39.4 | 40.19 | 38.99 | 39.82 | +0.94% | 40,489 | 160,960,138 |
| 2024-08-28 | 39.65 | 39.7 | 38.68 | 39.45 | -0.58% | 41,913 | 164,386,569 |
| 2024-08-27 | 40.26 | 40.71 | 39.5 | 39.68 | -2.07% | 38,675 | 154,607,546 |
| 2024-08-26 | 41 | 41.58 | 40.2 | 40.52 | -0.27% | 43,673 | 178,537,390 |
| 2024-08-23 | 40.48 | 40.92 | 39.99 | 40.63 | +0.37% | 44,477 | 180,360,835 |
| 2024-08-22 | 41.6 | 42.08 | 40.38 | 40.48 | -2.17% | 56,390 | 231,267,618 |
| 2024-08-21 | 41.81 | 42.63 | 41.33 | 41.38 | -1.52% | 43,209 | 180,927,627 |
| 2024-08-20 | 42.77 | 43.17 | 41.97 | 42.02 | -1.85% | 44,496 | 188,500,301 |
| 2024-08-19 | 42.23 | 43.68 | 42.23 | 42.81 | +0.73% | 67,934 | 292,181,613 |
| 2024-08-16 | 44.28 | 44.87 | 42.41 | 42.5 | -5.87% | 113,891 | 491,994,710 |
| 2024-08-15 | 44.06 | 45.98 | 44.05 | 45.15 | +1.14% | 64,448 | 291,218,513 |
| 2024-08-14 | 44.3 | 45.54 | 43.76 | 44.64 | +1.09% | 63,181 | 282,885,711 |
| 2024-08-13 | 43.59 | 44.16 | 43.4 | 44.16 | +1.31% | 34,091 | 149,368,628 |
| 2024-08-12 | 43.94 | 44.25 | 43.35 | 43.59 | -0.93% | 37,902 | 165,744,766 |
| 2024-08-09 | 45.48 | 45.88 | 44 | 44 | -2.05% | 38,658 | 172,620,059 |
| 2024-08-08 | 45.01 | 45.26 | 43.82 | 44.92 | -1.12% | 52,174 | 232,543,606 |
| 2024-08-07 | 46.4 | 46.56 | 45.34 | 45.43 | -1.65% | 43,580 | 200,055,169 |
| 2024-08-06 | 46.05 | 46.75 | 45.3 | 46.19 | +1.74% | 43,691 | 200,883,361 |
| 2024-08-05 | 46.5 | 48.2 | 45.38 | 45.4 | -3.73% | 68,998 | 321,845,675 |
| 2024-08-02 | 47.47 | 48.98 | 47.1 | 47.16 | -1.77% | 62,380 | 299,711,700 |
| 2024-08-01 | 48.53 | 49.14 | 47.88 | 48.01 | -1.17% | 54,468 | 263,360,063 |
| 2024-07-31 | 46.6 | 48.73 | 46.55 | 48.58 | +4.25% | 75,443 | 362,291,732 |
| 2024-07-30 | 46.83 | 47.21 | 46.2 | 46.6 | -0.53% | 42,003 | 195,926,735 |
| 2024-07-29 | 46.71 | 47.25 | 46.11 | 46.85 | +0.45% | 38,869 | 181,863,134 |
| 2024-07-26 | 45.88 | 46.88 | 45.73 | 46.64 | +1.9% | 46,502 | 216,051,563 |
| 2024-07-25 | 45.9 | 46.75 | 45.52 | 45.77 | -0.41% | 48,113 | 222,027,365 |
| 2024-07-24 | 47.58 | 47.96 | 45.89 | 45.96 | -3.43% | 66,908 | 312,453,409 |
| 2024-07-23 | 49.12 | 49.36 | 47.49 | 47.59 | -3.11% | 54,027 | 262,278,566 |
| 2024-07-22 | 49.27 | 49.7 | 48.77 | 49.12 | +0.76% | 47,947 | 235,950,097 |
| 2024-07-19 | 48.4 | 49.86 | 48.18 | 48.75 | +0.45% | 68,155 | 335,977,209 |
| 2024-07-18 | 48.88 | 49.31 | 47.28 | 48.53 | -2.78% | 81,276 | 391,073,134 |
| 2024-07-17 | 49.9 | 51.59 | 49.8 | 49.92 | -0.54% | 75,541 | 383,051,675 |
| 2024-07-16 | 49.4 | 50.29 | 48.66 | 50.19 | +1.66% | 55,102 | 273,388,201 |
| 2024-07-15 | 49.6 | 50.12 | 49.18 | 49.37 | -0.88% | 39,276 | 194,793,158 |
| 2024-07-12 | 50.64 | 50.68 | 49.61 | 49.81 | -1.85% | 59,952 | 300,117,849 |
| 2024-07-11 | 50.8 | 51.3 | 50.05 | 50.75 | +1.91% | 70,329 | 356,546,097 |
| 2024-07-10 | 49.66 | 50.93 | 49.25 | 49.8 | -0.32% | 63,007 | 316,715,796 |
| 2024-07-09 | 48.95 | 50.16 | 48.19 | 49.96 | +2.73% | 69,910 | 344,614,007 |
| 2024-07-08 | 50.37 | 50.37 | 48.45 | 48.63 | -4.18% | 62,972 | 310,060,065 |
| 2024-07-05 | 50 | 51.2 | 49.01 | 50.75 | +1.81% | 76,593 | 385,338,421 |
| 2024-07-04 | 51.45 | 52 | 49.8 | 49.85 | -2.64% | 58,100 | 292,915,262 |
| 2024-07-03 | 52.4 | 52.63 | 50.92 | 51.2 | -2.85% | 65,130 | 334,822,606 |
| 2024-07-02 | 53.09 | 54.32 | 52.38 | 52.7 | -0.43% | 91,560 | 489,355,491 |
| 2024-07-01 | 52.37 | 53.7 | 52.03 | 52.93 | -0.26% | 62,788 | 330,596,298 |
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：