股票概览
63.5
+14.99%
+8.28
57
开盘价
63.68
最高价
56
最低价
88,932
成交量
数据更新至: 2024-09-30
技术指标
55.37
MA5 (5日均线)
54.15
MA10 (10日均线)
51.66
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 | 57 | 63.68 | 56 | 63.5 | +14.99% | 88,932 | 531,591,715 |
| 2024-09-27 | 52.68 | 57.64 | 52.19 | 55.22 | +5.38% | 66,783 | 369,918,829 |
| 2024-09-26 | 52.56 | 53.39 | 51.6 | 52.4 | -0.29% | 46,214 | 242,003,454 |
| 2024-09-25 | 53.01 | 56.33 | 52.42 | 52.55 | -1.15% | 49,529 | 267,814,486 |
| 2024-09-24 | 52.14 | 53.8 | 51.05 | 53.16 | +1.57% | 34,687 | 182,294,544 |
| 2024-09-23 | 53.02 | 53.6 | 51.94 | 52.34 | -1.95% | 33,700 | 177,136,498 |
| 2024-09-20 | 54.3 | 54.75 | 53.01 | 53.38 | -1.69% | 28,088 | 151,113,269 |
| 2024-09-19 | 53.51 | 54.49 | 52.38 | 54.3 | +2.84% | 48,305 | 259,482,641 |
| 2024-09-18 | 52.12 | 53.19 | 51.22 | 52.8 | +1.89% | 29,240 | 152,995,350 |
| 2024-09-13 | 52.46 | 53.89 | 51.41 | 51.82 | -1.22% | 35,623 | 186,357,988 |
| 2024-09-12 | 51 | 54.8 | 50.52 | 52.46 | +2.34% | 61,902 | 329,873,574 |
| 2024-09-11 | 48.78 | 52.78 | 48 | 51.26 | +11.19% | 84,006 | 428,290,194 |
| 2024-09-10 | 50.5 | 50.5 | 45.88 | 46.1 | -7.28% | 68,459 | 324,694,397 |
| 2024-09-09 | 51.2 | 52.52 | 48.36 | 49.72 | -1.72% | 59,377 | 298,507,546 |
| 2024-09-06 | 53 | 55.78 | 50.35 | 50.59 | -9.85% | 91,709 | 486,433,049 |
| 2024-09-05 | 48.51 | 56.5 | 48.41 | 56.12 | +15.28% | 74,329 | 393,459,421 |
| 2024-09-04 | 47.58 | 48.91 | 46.58 | 48.68 | +2.4% | 42,387 | 202,878,062 |
| 2024-09-03 | 44.5 | 48.08 | 44.5 | 47.54 | +5.71% | 45,717 | 213,068,706 |
| 2024-09-02 | 44.08 | 46.49 | 44.08 | 44.97 | +1.56% | 33,788 | 154,116,765 |
| 2024-08-30 | 44.5 | 44.82 | 43.26 | 44.28 | -0.36% | 29,389 | 129,968,020 |
| 2024-08-29 | 42.39 | 44.8 | 42.39 | 44.44 | +3.76% | 27,096 | 118,911,385 |
| 2024-08-28 | 42.86 | 43.19 | 41.9 | 42.83 | -0.07% | 22,001 | 93,880,442 |
| 2024-08-27 | 41.99 | 43.02 | 41.6 | 42.86 | +2.41% | 33,531 | 141,832,892 |
| 2024-08-26 | 40.52 | 41.96 | 39.93 | 41.85 | +4.03% | 34,336 | 140,734,992 |
| 2024-08-23 | 38.35 | 40.6 | 38.22 | 40.23 | +3.98% | 38,995 | 153,856,839 |
| 2024-08-22 | 37.99 | 39.38 | 37.8 | 38.69 | +1.84% | 37,659 | 145,376,443 |
| 2024-08-21 | 37.32 | 38.08 | 36.81 | 37.99 | +1.77% | 26,001 | 97,948,029 |
| 2024-08-20 | 37.57 | 38.11 | 36.9 | 37.33 | -0.82% | 24,557 | 91,784,983 |
| 2024-08-19 | 36.35 | 38.5 | 35.25 | 37.64 | +2.98% | 61,569 | 229,952,179 |
| 2024-08-16 | 38.87 | 39.2 | 35.7 | 36.55 | -6.11% | 78,799 | 290,972,099 |
| 2024-08-15 | 38.76 | 39.81 | 38 | 38.93 | +0.44% | 43,557 | 169,360,724 |
| 2024-08-14 | 42.7 | 42.88 | 38 | 38.76 | -9.23% | 83,172 | 330,586,132 |
| 2024-08-13 | 41.56 | 43.18 | 41.2 | 42.7 | +2.74% | 35,240 | 149,451,433 |
| 2024-08-12 | 43.9 | 43.9 | 41.38 | 41.56 | -1.17% | 31,702 | 134,174,233 |
| 2024-08-09 | 41.4 | 43.34 | 41.05 | 42.05 | +1.99% | 41,604 | 175,351,939 |
| 2024-08-08 | 42 | 42.58 | 40.94 | 41.23 | -2.81% | 28,327 | 117,605,693 |
| 2024-08-07 | 42.45 | 43.57 | 41.81 | 42.42 | +0.76% | 23,221 | 98,944,301 |
| 2024-08-06 | 42.63 | 43.63 | 41.26 | 42.1 | +0.55% | 24,997 | 105,264,434 |
| 2024-08-05 | 44.16 | 45.37 | 41.83 | 41.87 | -5.21% | 33,412 | 145,722,944 |
| 2024-08-02 | 42.51 | 45.19 | 42.51 | 44.17 | +2.51% | 36,904 | 163,259,480 |
| 2024-08-01 | 43.98 | 44.49 | 42.8 | 43.09 | -2.4% | 25,674 | 111,588,563 |
| 2024-07-31 | 42.45 | 44.55 | 41.86 | 44.15 | +4.47% | 33,728 | 146,724,301 |
| 2024-07-30 | 40.41 | 43.47 | 40.4 | 42.26 | +3.83% | 40,416 | 169,809,676 |
| 2024-07-29 | 39.01 | 41.21 | 38.2 | 40.7 | +4.04% | 31,248 | 125,672,850 |
| 2024-07-26 | 39.28 | 40.06 | 38.77 | 39.12 | +0.31% | 22,690 | 89,060,040 |
| 2024-07-25 | 39.62 | 40.2 | 38.7 | 39 | -1.89% | 23,665 | 93,233,212 |
| 2024-07-24 | 40.4 | 40.73 | 39.5 | 39.75 | -1.85% | 26,473 | 105,971,516 |
| 2024-07-23 | 42.7 | 42.87 | 40 | 40.5 | -5.15% | 25,347 | 104,730,488 |
| 2024-07-22 | 42.35 | 43.28 | 41.76 | 42.7 | +0.83% | 21,202 | 90,194,127 |
| 2024-07-19 | 42.13 | 43.18 | 41.6 | 42.35 | +0.52% | 20,532 | 87,184,987 |
| 2024-07-18 | 41.71 | 42.36 | 41 | 42.13 | -2.7% | 38,440 | 160,388,349 |
| 2024-07-17 | 44.85 | 45.1 | 43.23 | 43.3 | -1.19% | 35,621 | 157,328,840 |
| 2024-07-16 | 44.5 | 44.9 | 43 | 43.82 | -2.19% | 24,005 | 105,060,448 |
| 2024-07-15 | 43.7 | 45.87 | 42.6 | 44.8 | +2.59% | 43,271 | 192,060,215 |
| 2024-07-12 | 44.22 | 45 | 43.2 | 43.67 | -1.84% | 24,236 | 106,767,750 |
| 2024-07-11 | 43.99 | 44.95 | 43.05 | 44.49 | +2.39% | 28,944 | 127,630,539 |
| 2024-07-10 | 43.47 | 44.23 | 41.8 | 43.45 | -0.71% | 31,635 | 135,741,993 |
| 2024-07-09 | 42.63 | 44.06 | 41.8 | 43.76 | +2.65% | 30,149 | 129,835,629 |
| 2024-07-08 | 43.77 | 43.82 | 42.12 | 42.63 | -2.89% | 29,013 | 124,116,830 |
| 2024-07-05 | 44.5 | 44.8 | 41.87 | 43.9 | -1.59% | 59,127 | 254,234,745 |
| 2024-07-04 | 47.21 | 48.2 | 43.54 | 44.61 | -6.83% | 52,456 | 238,597,638 |
| 2024-07-03 | 47.55 | 48.6 | 47.4 | 47.88 | -0.48% | 17,527 | 83,932,300 |
| 2024-07-02 | 48.11 | 49.18 | 47.92 | 48.11 | -0.82% | 17,720 | 85,900,436 |
| 2024-07-01 | 48.65 | 49.25 | 47.81 | 48.51 | +0.23% | 23,715 | 115,069,276 |
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：