股票概览
62.64
+20%
+10.44
56
开盘价
62.64
最高价
54.6
最低价
183,710
成交量
数据更新至: 2024-09-30
技术指标
50.24
MA5 (5日均线)
46.46
MA10 (10日均线)
45.67
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 | 56 | 62.64 | 54.6 | 62.64 | +20% | 183,710 | 1,083,036,476 |
| 2024-09-27 | 48.31 | 53 | 48.06 | 52.2 | +10.31% | 111,888 | 566,584,641 |
| 2024-09-26 | 44.97 | 47.32 | 44.82 | 47.32 | +5.27% | 62,574 | 288,578,940 |
| 2024-09-25 | 44.51 | 46.18 | 44.4 | 44.95 | +1.97% | 57,926 | 263,393,481 |
| 2024-09-24 | 42.4 | 44.08 | 42.01 | 44.08 | +4.68% | 44,555 | 192,426,563 |
| 2024-09-23 | 42.61 | 43.08 | 41.95 | 42.11 | -1.17% | 23,625 | 100,344,720 |
| 2024-09-20 | 43.07 | 43.3 | 42.2 | 42.61 | -1.02% | 23,164 | 98,751,034 |
| 2024-09-19 | 42.9 | 43.85 | 42.41 | 43.05 | +1.49% | 30,420 | 131,091,799 |
| 2024-09-18 | 43.34 | 43.8 | 42.09 | 42.42 | -1.9% | 23,927 | 102,021,001 |
| 2024-09-13 | 44.7 | 44.82 | 43.22 | 43.24 | -2.9% | 26,810 | 117,542,906 |
| 2024-09-12 | 44.9 | 45.65 | 44.53 | 44.53 | -0.47% | 29,386 | 132,275,871 |
| 2024-09-11 | 44.6 | 44.89 | 44.38 | 44.74 | -0.16% | 16,248 | 72,475,513 |
| 2024-09-10 | 44.5 | 45.1 | 43.68 | 44.81 | +1.01% | 27,729 | 123,170,688 |
| 2024-09-09 | 43.68 | 44.43 | 43.68 | 44.36 | +0.77% | 25,264 | 111,428,626 |
| 2024-09-06 | 45.24 | 45.49 | 43.98 | 44.02 | -2.72% | 28,801 | 128,575,621 |
| 2024-09-05 | 44.72 | 45.65 | 44.72 | 45.25 | +0.98% | 26,506 | 119,814,159 |
| 2024-09-04 | 44.5 | 45.53 | 44.46 | 44.81 | -0.44% | 29,011 | 130,684,663 |
| 2024-09-03 | 44.49 | 45.55 | 44.49 | 45.01 | +0.96% | 28,273 | 127,301,502 |
| 2024-09-02 | 46.5 | 47.1 | 44.53 | 44.58 | -4.56% | 40,605 | 185,096,448 |
| 2024-08-30 | 44.69 | 47.29 | 43.52 | 46.71 | +2.73% | 66,037 | 304,441,814 |
| 2024-08-29 | 45.8 | 47.08 | 44.7 | 45.47 | -1.62% | 50,678 | 233,710,546 |
| 2024-08-28 | 46.18 | 46.64 | 45.61 | 46.22 | +0.09% | 21,785 | 100,528,625 |
| 2024-08-27 | 46.55 | 46.87 | 46.13 | 46.18 | -1.6% | 25,138 | 116,571,036 |
| 2024-08-26 | 46.92 | 47.8 | 46.6 | 46.93 | 0% | 28,567 | 134,963,678 |
| 2024-08-23 | 46.8 | 47.18 | 46.44 | 46.93 | +0.02% | 27,558 | 129,203,540 |
| 2024-08-22 | 47.8 | 47.98 | 46.88 | 46.92 | -1.28% | 27,854 | 131,723,478 |
| 2024-08-21 | 47.8 | 48.25 | 47.3 | 47.53 | -0.98% | 32,727 | 156,390,746 |
| 2024-08-20 | 50.34 | 50.45 | 47.83 | 48 | -4.44% | 53,528 | 261,208,212 |
| 2024-08-19 | 49.97 | 51.18 | 49.82 | 50.23 | +0.06% | 31,272 | 158,041,414 |
| 2024-08-16 | 51.27 | 51.61 | 50.2 | 50.2 | -1.76% | 39,718 | 202,499,953 |
| 2024-08-15 | 50.7 | 51.86 | 50.32 | 51.1 | +0.55% | 35,430 | 181,650,375 |
| 2024-08-14 | 51.16 | 51.68 | 50.75 | 50.82 | -0.66% | 34,283 | 175,454,425 |
| 2024-08-13 | 49.84 | 51.51 | 49.84 | 51.16 | +2.63% | 39,818 | 201,884,137 |
| 2024-08-12 | 50 | 50.49 | 49.18 | 49.85 | -1.35% | 36,310 | 180,899,179 |
| 2024-08-09 | 51.82 | 52.25 | 50.28 | 50.53 | -1.02% | 50,902 | 261,927,701 |
| 2024-08-08 | 50.1 | 52.18 | 49.52 | 51.05 | +1.11% | 59,727 | 304,381,665 |
| 2024-08-07 | 51.22 | 51.73 | 50.43 | 50.49 | -1.33% | 41,585 | 212,221,580 |
| 2024-08-06 | 52.17 | 52.58 | 50.4 | 51.17 | +0.18% | 54,919 | 280,516,082 |
| 2024-08-05 | 54.6 | 54.86 | 51 | 51.08 | -6.52% | 78,089 | 412,023,192 |
| 2024-08-02 | 54.8 | 55.94 | 54.31 | 54.64 | -1.69% | 61,064 | 336,951,053 |
| 2024-08-01 | 55.2 | 56.59 | 54.9 | 55.58 | +0.42% | 85,289 | 475,624,217 |
| 2024-07-31 | 53.28 | 55.83 | 53.02 | 55.35 | +2.69% | 95,135 | 519,754,586 |
| 2024-07-30 | 50.85 | 54.5 | 50.37 | 53.9 | +5.19% | 98,132 | 519,025,297 |
| 2024-07-29 | 52.01 | 52.6 | 51.24 | 51.24 | -1.35% | 42,825 | 221,866,245 |
| 2024-07-26 | 51.8 | 52.66 | 50.9 | 51.94 | +0.37% | 54,521 | 282,301,806 |
| 2024-07-25 | 52.91 | 53.08 | 51.59 | 51.75 | -2.19% | 66,734 | 348,160,547 |
| 2024-07-24 | 54.39 | 55.54 | 52.7 | 52.91 | -1.8% | 76,138 | 411,846,561 |
| 2024-07-23 | 55.8 | 55.81 | 53.71 | 53.88 | -3.61% | 74,880 | 410,500,624 |
| 2024-07-22 | 57 | 57.95 | 55.83 | 55.9 | -1.83% | 80,862 | 458,468,534 |
| 2024-07-19 | 56 | 58.6 | 55.68 | 56.94 | +0.92% | 121,146 | 697,019,339 |
| 2024-07-18 | 54 | 57.17 | 53.38 | 56.42 | +2.77% | 110,792 | 613,258,915 |
| 2024-07-17 | 55.9 | 56.66 | 54.89 | 54.9 | -2.87% | 72,365 | 403,146,060 |
| 2024-07-16 | 52.83 | 57.03 | 52.83 | 56.52 | +5.45% | 121,373 | 671,658,533 |
| 2024-07-15 | 54.2 | 55.39 | 53.37 | 53.6 | -1.13% | 65,623 | 356,462,744 |
| 2024-07-12 | 53 | 54.73 | 52.9 | 54.21 | +0.46% | 70,028 | 376,627,992 |
| 2024-07-11 | 54.99 | 55.49 | 53.11 | 53.96 | +0.32% | 93,380 | 505,376,310 |
| 2024-07-10 | 52.95 | 54.4 | 52.7 | 53.79 | +0.43% | 100,185 | 534,617,035 |
| 2024-07-09 | 50.28 | 53.69 | 49.82 | 53.56 | +5.95% | 132,230 | 695,976,429 |
| 2024-07-08 | 49.7 | 52.77 | 49.55 | 50.55 | +1.73% | 107,030 | 551,480,735 |
| 2024-07-05 | 50.08 | 50.37 | 49.01 | 49.69 | -1.15% | 54,217 | 269,356,648 |
| 2024-07-04 | 52.23 | 52.49 | 50.09 | 50.27 | -3.77% | 73,050 | 373,645,282 |
| 2024-07-03 | 51.69 | 53.2 | 50.53 | 52.24 | +1.02% | 80,805 | 420,188,592 |
| 2024-07-02 | 51.95 | 52.61 | 51.36 | 51.71 | -0.67% | 49,665 | 257,624,757 |
| 2024-07-01 | 52.7 | 53.18 | 50.6 | 52.06 | -1.48% | 69,237 | 358,057,725 |
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：