股票概览
61.75
+20%
+10.29
53.36
开盘价
61.75
最高价
52.05
最低价
52,233
成交量
数据更新至: 2024-09-30
技术指标
50.95
MA5 (5日均线)
48.31
MA10 (10日均线)
49.27
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 | 53.36 | 61.75 | 52.05 | 61.75 | +20% | 52,233 | 297,641,025 |
| 2024-09-27 | 49.2 | 51.72 | 48.41 | 51.46 | +6.79% | 27,711 | 139,130,054 |
| 2024-09-26 | 46.58 | 48.19 | 46.44 | 48.19 | +2.99% | 14,769 | 69,848,588 |
| 2024-09-25 | 46.75 | 47.77 | 46.61 | 46.79 | +0.45% | 15,902 | 75,087,709 |
| 2024-09-24 | 45.4 | 46.58 | 44.71 | 46.58 | +2.96% | 14,757 | 67,507,658 |
| 2024-09-23 | 44.98 | 45.46 | 44.77 | 45.24 | +0.4% | 7,710 | 34,789,418 |
| 2024-09-20 | 45.93 | 46.2 | 44.74 | 45.06 | -1.42% | 11,057 | 50,012,777 |
| 2024-09-19 | 45.9 | 46.47 | 45.56 | 45.71 | -0.09% | 10,557 | 48,573,369 |
| 2024-09-18 | 46.52 | 46.73 | 44.69 | 45.75 | -1.78% | 12,178 | 55,577,833 |
| 2024-09-13 | 46.48 | 48.97 | 45.64 | 46.58 | +0.22% | 17,992 | 85,491,214 |
| 2024-09-12 | 48.01 | 48.49 | 46.4 | 46.48 | -3.07% | 12,421 | 58,738,636 |
| 2024-09-11 | 48.5 | 49.68 | 47.72 | 47.95 | -1.54% | 10,587 | 51,439,275 |
| 2024-09-10 | 49.41 | 49.49 | 48.13 | 48.7 | -1.42% | 8,991 | 43,723,098 |
| 2024-09-09 | 49.03 | 49.66 | 48.66 | 49.4 | -0.12% | 6,713 | 32,996,536 |
| 2024-09-06 | 50.6 | 51.1 | 49.46 | 49.46 | -2.37% | 9,614 | 48,020,144 |
| 2024-09-05 | 51.35 | 51.39 | 49.9 | 50.66 | -0.53% | 11,163 | 56,434,151 |
| 2024-09-04 | 51.5 | 51.88 | 50.56 | 50.93 | -2.9% | 16,382 | 83,779,934 |
| 2024-09-03 | 52.99 | 53.5 | 52.01 | 52.45 | +0.13% | 16,418 | 86,494,802 |
| 2024-09-02 | 52.98 | 54.46 | 52.3 | 52.38 | -2.8% | 21,779 | 116,023,840 |
| 2024-08-30 | 51.4 | 54.96 | 51.21 | 53.89 | +4.03% | 31,822 | 169,267,840 |
| 2024-08-29 | 50.23 | 51.97 | 50.18 | 51.8 | +1.25% | 21,191 | 108,903,986 |
| 2024-08-28 | 48.84 | 52.48 | 48.84 | 51.16 | +4.26% | 24,196 | 123,610,298 |
| 2024-08-27 | 50.11 | 50.45 | 49.01 | 49.07 | -3.75% | 16,583 | 82,188,737 |
| 2024-08-26 | 51.64 | 52.25 | 50.61 | 50.98 | -3.81% | 27,958 | 143,294,334 |
| 2024-08-23 | 49.26 | 58.48 | 49.05 | 53 | +8.45% | 42,584 | 228,739,506 |
| 2024-08-22 | 49.9 | 49.99 | 48.56 | 48.87 | -1.99% | 12,244 | 60,073,543 |
| 2024-08-21 | 51.12 | 51.55 | 49.68 | 49.86 | -2.41% | 10,969 | 55,502,891 |
| 2024-08-20 | 51.26 | 51.5 | 50.07 | 51.09 | +0.59% | 10,840 | 55,027,085 |
| 2024-08-19 | 51.31 | 52.7 | 50.5 | 50.79 | -2.12% | 14,451 | 74,478,542 |
| 2024-08-16 | 55.38 | 55.5 | 51.89 | 51.89 | -3.19% | 15,584 | 83,458,268 |
| 2024-08-15 | 53.6 | 54.8 | 53.32 | 53.6 | -0.5% | 12,784 | 69,097,116 |
| 2024-08-14 | 53.7 | 54.84 | 53.06 | 53.87 | +0.32% | 12,067 | 64,954,933 |
| 2024-08-13 | 53.19 | 53.88 | 52.52 | 53.7 | +1.05% | 9,296 | 49,350,602 |
| 2024-08-12 | 52.43 | 53.35 | 51.45 | 53.14 | +0.55% | 11,542 | 60,670,751 |
| 2024-08-09 | 53.59 | 54.35 | 52.85 | 52.85 | -1.51% | 10,338 | 55,340,643 |
| 2024-08-08 | 55.11 | 55.11 | 52.88 | 53.66 | -3.11% | 15,736 | 84,274,229 |
| 2024-08-07 | 55.42 | 55.62 | 54.42 | 55.38 | -0.09% | 12,999 | 71,610,669 |
| 2024-08-06 | 54.71 | 55.7 | 54.56 | 55.43 | +1.87% | 14,519 | 80,023,885 |
| 2024-08-05 | 54.83 | 57.4 | 54.4 | 54.41 | -2.25% | 21,574 | 120,525,908 |
| 2024-08-02 | 54.65 | 56.99 | 54.35 | 55.66 | +0.25% | 20,779 | 116,574,910 |
| 2024-08-01 | 56.93 | 56.93 | 55.32 | 55.52 | -1.3% | 19,936 | 111,543,627 |
| 2024-07-31 | 55.08 | 56.46 | 54.7 | 56.25 | +1.33% | 22,171 | 123,761,011 |
| 2024-07-30 | 53.89 | 56.09 | 53.3 | 55.51 | +2.47% | 19,796 | 108,704,149 |
| 2024-07-29 | 54.6 | 54.86 | 53.81 | 54.17 | -0.2% | 10,820 | 58,757,759 |
| 2024-07-26 | 53.48 | 54.61 | 53.48 | 54.28 | +1.51% | 12,371 | 67,034,184 |
| 2024-07-25 | 53.55 | 54.38 | 52.7 | 53.47 | -0.69% | 13,352 | 71,394,165 |
| 2024-07-24 | 56 | 56.45 | 53.82 | 53.84 | -3.86% | 17,973 | 98,301,781 |
| 2024-07-23 | 57.9 | 58.2 | 55.86 | 56 | -3.36% | 17,368 | 99,096,277 |
| 2024-07-22 | 57.61 | 58.7 | 57.5 | 57.95 | -0.26% | 12,420 | 72,035,448 |
| 2024-07-19 | 57.36 | 59.18 | 57.36 | 58.1 | +0.09% | 15,819 | 92,259,150 |
| 2024-07-18 | 59 | 59 | 56.85 | 58.05 | -3.48% | 23,205 | 133,906,970 |
| 2024-07-17 | 61.9 | 61.95 | 60.13 | 60.14 | -2.21% | 15,586 | 94,627,812 |
| 2024-07-16 | 60.62 | 61.5 | 60.03 | 61.5 | +1.2% | 16,491 | 100,247,279 |
| 2024-07-15 | 61.91 | 62.64 | 60.09 | 60.77 | -1.73% | 18,566 | 113,348,354 |
| 2024-07-12 | 63.83 | 64.3 | 61.61 | 61.84 | -4% | 29,326 | 183,727,163 |
| 2024-07-11 | 61.89 | 68.95 | 61.42 | 64.42 | +6.04% | 45,508 | 293,617,780 |
| 2024-07-10 | 62.53 | 63.43 | 60.74 | 60.75 | -5.08% | 30,635 | 189,843,580 |
| 2024-07-09 | 61.09 | 64.69 | 61.09 | 64 | +3.14% | 32,054 | 203,755,010 |
| 2024-07-08 | 60 | 64.78 | 59.86 | 62.05 | +1.99% | 29,751 | 185,134,544 |
| 2024-07-05 | 63.5 | 63.61 | 60.44 | 60.84 | -6.13% | 29,841 | 183,259,429 |
| 2024-07-04 | 63.92 | 66.77 | 63.02 | 64.81 | +0.71% | 37,199 | 241,253,263 |
| 2024-07-03 | 62.89 | 64.45 | 62.35 | 64.35 | +2.22% | 27,270 | 172,782,045 |
| 2024-07-02 | 65.82 | 66.03 | 62.66 | 62.95 | -3.91% | 35,282 | 225,222,662 |
| 2024-07-01 | 68.28 | 68.28 | 64.81 | 65.51 | -5.74% | 40,529 | 266,646,886 |
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：