股票概览
60.49
+14.91%
+7.85
55.01
开盘价
61.79
最高价
54.55
最低价
31,343
成交量
数据更新至: 2024-09-30
技术指标
51.60
MA5 (5日均线)
49.02
MA10 (10日均线)
48.48
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 | 55.01 | 61.79 | 54.55 | 60.49 | +14.91% | 31,343 | 183,134,294 |
| 2024-09-27 | 49.79 | 54 | 49.79 | 52.64 | +6.56% | 17,929 | 93,167,476 |
| 2024-09-26 | 48.26 | 49.46 | 47.4 | 49.4 | +2.75% | 9,255 | 44,806,827 |
| 2024-09-25 | 47.87 | 49.89 | 47.8 | 48.08 | +1.43% | 10,059 | 49,045,389 |
| 2024-09-24 | 45.88 | 47.5 | 45.55 | 47.4 | +3.92% | 9,534 | 44,520,021 |
| 2024-09-23 | 46.28 | 46.6 | 45.51 | 45.61 | -1% | 5,880 | 27,047,367 |
| 2024-09-20 | 46.79 | 46.97 | 45.82 | 46.07 | -1.52% | 6,128 | 28,264,908 |
| 2024-09-19 | 46.9 | 47.84 | 46.23 | 46.78 | -0.38% | 6,690 | 31,351,968 |
| 2024-09-18 | 46.7 | 47.09 | 46 | 46.96 | +0.45% | 4,638 | 21,525,819 |
| 2024-09-13 | 48.09 | 48.57 | 46.67 | 46.75 | -2.71% | 4,497 | 21,162,298 |
| 2024-09-12 | 48.87 | 49.69 | 48.02 | 48.05 | -1.98% | 5,507 | 26,805,605 |
| 2024-09-11 | 47.28 | 49.97 | 47.28 | 49.02 | +2.75% | 9,923 | 48,641,377 |
| 2024-09-10 | 46.65 | 47.95 | 45.93 | 47.71 | +2.45% | 7,707 | 36,155,088 |
| 2024-09-09 | 46.61 | 47.29 | 46.22 | 46.57 | -0.83% | 4,292 | 20,000,540 |
| 2024-09-06 | 47.9 | 47.9 | 46.83 | 46.96 | -1.43% | 4,875 | 22,957,821 |
| 2024-09-05 | 49.93 | 49.93 | 47.32 | 47.64 | -2.99% | 9,277 | 44,801,197 |
| 2024-09-04 | 48.2 | 49.58 | 47.66 | 49.11 | +1.47% | 9,019 | 43,990,321 |
| 2024-09-03 | 46.12 | 48.7 | 46.11 | 48.4 | +3.68% | 9,391 | 44,983,195 |
| 2024-09-02 | 48.8 | 49.58 | 46.65 | 46.68 | -5.26% | 11,904 | 56,964,492 |
| 2024-08-30 | 50.1 | 50.1 | 48.08 | 49.27 | +0.45% | 11,115 | 54,840,155 |
| 2024-08-29 | 48.25 | 49.18 | 47.64 | 49.05 | +0.62% | 11,229 | 54,568,675 |
| 2024-08-28 | 48.76 | 49.08 | 47.54 | 48.75 | +1.35% | 8,195 | 39,627,524 |
| 2024-08-27 | 49.16 | 49.16 | 47.66 | 48.1 | -1.62% | 6,264 | 30,128,932 |
| 2024-08-26 | 46.78 | 49.18 | 46.78 | 48.89 | +4.24% | 9,527 | 46,296,575 |
| 2024-08-23 | 47.27 | 47.48 | 46.37 | 46.9 | -1.68% | 5,562 | 26,014,351 |
| 2024-08-22 | 46.99 | 48.14 | 46.57 | 47.7 | +1.92% | 7,283 | 34,525,298 |
| 2024-08-21 | 45.75 | 47.15 | 45.13 | 46.8 | +2.63% | 6,164 | 28,654,221 |
| 2024-08-20 | 46.5 | 46.97 | 45.45 | 45.6 | -2.36% | 6,124 | 28,098,387 |
| 2024-08-19 | 46.54 | 47.26 | 46.4 | 46.7 | -0.34% | 3,987 | 18,652,059 |
| 2024-08-16 | 47.23 | 47.42 | 46.53 | 46.86 | +0.13% | 5,644 | 26,549,451 |
| 2024-08-15 | 46.76 | 47.5 | 46 | 46.8 | -0.19% | 8,113 | 37,999,878 |
| 2024-08-14 | 48 | 48.28 | 46.72 | 46.89 | -2.6% | 6,854 | 32,324,647 |
| 2024-08-13 | 47.73 | 48.38 | 47.4 | 48.14 | +0.42% | 3,712 | 17,754,643 |
| 2024-08-12 | 48.05 | 48.36 | 47.7 | 47.94 | -0.48% | 4,748 | 22,765,231 |
| 2024-08-09 | 49.65 | 50.16 | 48.06 | 48.17 | -2.31% | 5,254 | 25,781,203 |
| 2024-08-08 | 49.71 | 50.14 | 48.69 | 49.31 | -0.86% | 6,523 | 32,139,836 |
| 2024-08-07 | 50.34 | 50.7 | 49.4 | 49.74 | -1.21% | 10,552 | 52,749,510 |
| 2024-08-06 | 52 | 52.8 | 49.41 | 50.35 | +1.43% | 12,709 | 64,692,690 |
| 2024-08-05 | 50.6 | 51.74 | 49.5 | 49.64 | -3.08% | 7,029 | 35,444,028 |
| 2024-08-02 | 52.25 | 52.76 | 50.84 | 51.22 | -3.12% | 8,091 | 41,758,134 |
| 2024-08-01 | 53.48 | 53.9 | 51.6 | 52.87 | -0.92% | 10,730 | 56,452,066 |
| 2024-07-31 | 50.25 | 53.37 | 49.11 | 53.36 | +7.02% | 11,779 | 60,849,024 |
| 2024-07-30 | 49.01 | 49.87 | 48.6 | 49.86 | +0.89% | 9,179 | 45,277,926 |
| 2024-07-29 | 50.93 | 51.2 | 49.16 | 49.42 | -2.96% | 6,911 | 34,365,587 |
| 2024-07-26 | 50.26 | 51.58 | 50.13 | 50.93 | +1.17% | 8,168 | 41,560,105 |
| 2024-07-25 | 50 | 51.4 | 49.2 | 50.34 | +1.74% | 8,209 | 41,263,023 |
| 2024-07-24 | 50.28 | 50.74 | 49.13 | 49.48 | -1.61% | 7,818 | 38,961,784 |
| 2024-07-23 | 52.09 | 52.31 | 50.15 | 50.29 | -3.6% | 7,510 | 38,450,298 |
| 2024-07-22 | 53.16 | 53.34 | 52 | 52.17 | -2.06% | 9,734 | 51,075,192 |
| 2024-07-19 | 55.48 | 55.5 | 53 | 53.27 | +2.86% | 17,876 | 96,202,721 |
| 2024-07-18 | 52 | 52.08 | 50.8 | 51.79 | -0.17% | 7,275 | 37,462,757 |
| 2024-07-17 | 52.77 | 53.01 | 51.25 | 51.88 | -2.19% | 6,413 | 33,256,942 |
| 2024-07-16 | 52.42 | 53.36 | 51.91 | 53.04 | +0.44% | 7,080 | 37,293,003 |
| 2024-07-15 | 53.24 | 54 | 52.04 | 52.81 | -0.94% | 6,343 | 33,521,640 |
| 2024-07-12 | 54.99 | 54.99 | 52.64 | 53.31 | 0% | 8,893 | 47,603,255 |
| 2024-07-11 | 52.23 | 54.79 | 52.08 | 53.31 | +3.09% | 11,978 | 63,870,626 |
| 2024-07-10 | 51.38 | 52.85 | 50.9 | 51.71 | +0.06% | 8,822 | 45,686,379 |
| 2024-07-09 | 49.46 | 51.88 | 48.59 | 51.68 | +4.64% | 10,495 | 52,559,497 |
| 2024-07-08 | 50.79 | 51.53 | 48.95 | 49.39 | -3.69% | 6,827 | 34,028,446 |
| 2024-07-05 | 50.13 | 51.48 | 49.08 | 51.28 | +1.77% | 8,696 | 43,799,719 |
| 2024-07-04 | 51.66 | 52.49 | 50.14 | 50.39 | -2.4% | 6,494 | 33,131,695 |
| 2024-07-03 | 52.17 | 52.6 | 51.34 | 51.63 | -1.47% | 5,559 | 28,826,096 |
| 2024-07-02 | 53.46 | 53.94 | 52.02 | 52.4 | -2.13% | 9,187 | 48,358,925 |
| 2024-07-01 | 52.66 | 54.5 | 52.22 | 53.54 | -1.22% | 10,742 | 57,148,709 |
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：