股票概览
60
+16.85%
+8.65
53.56
开盘价
60.4
最高价
52.9
最低价
139,628
成交量
数据更新至: 2024-09-30
技术指标
48.33
MA5 (5日均线)
45.20
MA10 (10日均线)
43.37
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 | 53.56 | 60.4 | 52.9 | 60 | +16.85% | 139,628 | 788,887,185 |
| 2024-09-27 | 46 | 51.97 | 46 | 51.35 | +15.45% | 112,151 | 551,889,342 |
| 2024-09-26 | 42.93 | 44.48 | 42.66 | 44.48 | +3.59% | 39,918 | 174,083,369 |
| 2024-09-25 | 43.32 | 44.27 | 42.88 | 42.94 | +0.09% | 41,658 | 181,637,303 |
| 2024-09-24 | 41.01 | 43.17 | 40.92 | 42.9 | +4.13% | 38,525 | 162,578,174 |
| 2024-09-23 | 42.43 | 42.6 | 41.08 | 41.2 | -2.9% | 22,871 | 95,723,294 |
| 2024-09-20 | 42.97 | 42.97 | 42.1 | 42.43 | -1.05% | 27,197 | 115,403,358 |
| 2024-09-19 | 42.39 | 43.78 | 42.1 | 42.88 | +2.02% | 55,241 | 236,285,358 |
| 2024-09-18 | 41.9 | 42.25 | 41.25 | 42.03 | +0.55% | 14,254 | 59,670,619 |
| 2024-09-13 | 42.25 | 42.43 | 41.24 | 41.8 | -0.12% | 21,152 | 88,623,308 |
| 2024-09-12 | 41.55 | 42.69 | 41.43 | 41.85 | +1.33% | 27,365 | 115,338,145 |
| 2024-09-11 | 41.37 | 42.28 | 41.16 | 41.3 | -0.58% | 20,912 | 87,333,600 |
| 2024-09-10 | 41.1 | 41.7 | 40.6 | 41.54 | +0.87% | 13,251 | 54,477,513 |
| 2024-09-09 | 41.13 | 41.75 | 40.7 | 41.18 | -0.94% | 12,624 | 51,983,870 |
| 2024-09-06 | 41.66 | 41.9 | 40.56 | 41.57 | -0.48% | 18,739 | 77,063,322 |
| 2024-09-05 | 41.83 | 42.7 | 41.5 | 41.77 | +0.41% | 16,901 | 71,125,663 |
| 2024-09-04 | 40.85 | 42.18 | 40.72 | 41.6 | +1.04% | 18,387 | 76,385,006 |
| 2024-09-03 | 40.48 | 41.45 | 40.45 | 41.17 | +0.81% | 15,200 | 62,409,044 |
| 2024-09-02 | 42.45 | 42.61 | 40.72 | 40.84 | -4.04% | 23,356 | 97,250,101 |
| 2024-08-30 | 42.25 | 43.38 | 41.9 | 42.56 | +0.59% | 31,404 | 134,120,169 |
| 2024-08-29 | 41 | 42.8 | 40.9 | 42.31 | +2.67% | 25,204 | 106,311,666 |
| 2024-08-28 | 40.55 | 41.68 | 40.3 | 41.21 | +0.76% | 15,192 | 62,329,616 |
| 2024-08-27 | 40.74 | 41.5 | 40 | 40.9 | -0.12% | 25,690 | 104,613,107 |
| 2024-08-26 | 41 | 41.5 | 40.75 | 40.95 | -0.12% | 13,067 | 53,631,013 |
| 2024-08-23 | 41.11 | 41.45 | 40.63 | 41 | -0.7% | 14,215 | 58,395,123 |
| 2024-08-22 | 41.98 | 42.23 | 40.96 | 41.29 | -1.36% | 19,005 | 78,600,956 |
| 2024-08-21 | 41.98 | 42.38 | 41.72 | 41.86 | -0.59% | 13,436 | 56,495,259 |
| 2024-08-20 | 42.6 | 43.09 | 41.86 | 42.11 | -0.96% | 18,898 | 80,076,620 |
| 2024-08-19 | 43.05 | 43.29 | 42.34 | 42.52 | -2.05% | 26,984 | 115,409,388 |
| 2024-08-16 | 45.41 | 45.41 | 43.34 | 43.41 | -3.55% | 40,505 | 177,681,792 |
| 2024-08-15 | 44.73 | 45.69 | 44.34 | 45.01 | +0.63% | 20,033 | 90,183,030 |
| 2024-08-14 | 45.6 | 45.91 | 44.73 | 44.73 | -1.91% | 15,570 | 70,285,704 |
| 2024-08-13 | 44.64 | 45.96 | 44.5 | 45.6 | +1.42% | 21,162 | 95,712,698 |
| 2024-08-12 | 45.27 | 45.8 | 44.65 | 44.96 | -0.09% | 18,720 | 84,174,560 |
| 2024-08-09 | 46.01 | 46.24 | 44.92 | 45 | -0.88% | 19,045 | 86,368,920 |
| 2024-08-08 | 45.6 | 46 | 44.78 | 45.4 | -0.87% | 25,228 | 114,501,526 |
| 2024-08-07 | 46 | 46.64 | 44.98 | 45.8 | +0.24% | 28,848 | 131,808,890 |
| 2024-08-06 | 45.86 | 46.85 | 45.4 | 45.69 | +1.87% | 35,035 | 161,427,956 |
| 2024-08-05 | 47.4 | 48.66 | 44.82 | 44.85 | -6.48% | 58,252 | 271,660,532 |
| 2024-08-02 | 48.88 | 49.67 | 47.8 | 47.96 | -3.01% | 38,850 | 189,251,378 |
| 2024-08-01 | 49.51 | 50.22 | 49.07 | 49.45 | -0.56% | 42,824 | 212,361,131 |
| 2024-07-31 | 47.7 | 49.82 | 47.25 | 49.73 | +3.91% | 57,136 | 279,065,130 |
| 2024-07-30 | 47.17 | 48.08 | 47.05 | 47.86 | +0.48% | 32,625 | 155,689,163 |
| 2024-07-29 | 49.28 | 49.3 | 47.63 | 47.63 | -4.22% | 59,468 | 286,425,577 |
| 2024-07-26 | 50.17 | 50.23 | 48.89 | 49.73 | -1.02% | 68,264 | 337,344,442 |
| 2024-07-25 | 47.91 | 51.6 | 47.68 | 50.24 | +3.52% | 92,112 | 458,631,852 |
| 2024-07-24 | 47.4 | 49.48 | 47.06 | 48.53 | +1.25% | 73,949 | 359,283,338 |
| 2024-07-23 | 47.35 | 49.2 | 46.5 | 47.93 | 0% | 85,267 | 411,318,978 |
| 2024-07-22 | 46.62 | 48.4 | 46.03 | 47.93 | +1.7% | 62,852 | 298,021,676 |
| 2024-07-19 | 47.03 | 47.59 | 46.5 | 47.13 | -0.02% | 45,489 | 214,025,848 |
| 2024-07-18 | 46.35 | 47.35 | 45.73 | 47.14 | +0.43% | 42,658 | 199,139,571 |
| 2024-07-17 | 48.33 | 49.1 | 46.82 | 46.94 | -2.8% | 54,636 | 260,341,257 |
| 2024-07-16 | 47.67 | 48.5 | 46.98 | 48.29 | +0.79% | 51,774 | 246,979,872 |
| 2024-07-15 | 46.8 | 49.29 | 46.35 | 47.91 | +2.2% | 66,170 | 317,023,281 |
| 2024-07-12 | 45.77 | 47.3 | 45.7 | 46.88 | +1.63% | 64,566 | 301,984,061 |
| 2024-07-11 | 46.38 | 46.95 | 45.33 | 46.13 | +1.16% | 68,337 | 314,607,964 |
| 2024-07-10 | 45.29 | 46.42 | 44.51 | 45.6 | +0.4% | 37,036 | 169,894,938 |
| 2024-07-09 | 44.56 | 45.6 | 44.01 | 45.42 | +2.07% | 35,363 | 158,691,475 |
| 2024-07-08 | 45.39 | 45.6 | 44.3 | 44.5 | -2.73% | 33,078 | 148,097,867 |
| 2024-07-05 | 45.77 | 46.3 | 45.32 | 45.75 | -0.74% | 33,011 | 151,076,177 |
| 2024-07-04 | 45.38 | 47.15 | 45.38 | 46.09 | +1.3% | 57,617 | 267,327,678 |
| 2024-07-03 | 45.98 | 46.23 | 45.2 | 45.5 | -0.04% | 29,723 | 136,093,149 |
| 2024-07-02 | 46.06 | 46.36 | 45.24 | 45.52 | -0.91% | 27,702 | 126,609,381 |
| 2024-07-01 | 45.66 | 46.28 | 44.69 | 45.94 | -0.04% | 36,667 | 166,760,222 |
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：