股票概览
62
+8.22%
+4.71
59.59
开盘价
62.02
最高价
59.04
最低价
53,298
成交量
数据更新至: 2024-09-30
技术指标
54.64
MA5 (5日均线)
50.86
MA10 (10日均线)
50.49
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 | 59.59 | 62.02 | 59.04 | 62 | +8.22% | 53,298 | 323,973,790 |
| 2024-09-27 | 55.06 | 57.29 | 54.08 | 57.29 | +5.94% | 24,499 | 136,225,282 |
| 2024-09-26 | 49.5 | 54.36 | 49.49 | 54.08 | +8.92% | 30,913 | 161,495,366 |
| 2024-09-25 | 50.67 | 52.19 | 49.5 | 49.65 | -1.04% | 21,567 | 109,510,995 |
| 2024-09-24 | 47.13 | 50.21 | 47.13 | 50.17 | +7.18% | 28,006 | 136,561,726 |
| 2024-09-23 | 46.97 | 47.4 | 46.61 | 46.81 | -0.55% | 11,134 | 52,277,115 |
| 2024-09-20 | 47.2 | 47.2 | 46.12 | 47.07 | -0.32% | 19,231 | 89,642,081 |
| 2024-09-19 | 47.61 | 48.8 | 46.9 | 47.22 | -0.38% | 15,539 | 73,912,660 |
| 2024-09-18 | 47.01 | 47.68 | 46.51 | 47.4 | +1.07% | 11,079 | 52,129,990 |
| 2024-09-13 | 47.33 | 48.08 | 46.8 | 46.9 | -0.91% | 15,037 | 71,175,291 |
| 2024-09-12 | 47.32 | 47.8 | 46.6 | 47.33 | +0.06% | 21,257 | 100,474,642 |
| 2024-09-11 | 47.58 | 48.32 | 47.26 | 47.3 | -1.07% | 12,687 | 60,413,426 |
| 2024-09-10 | 49.14 | 49.19 | 47.02 | 47.81 | -2.15% | 28,198 | 134,013,382 |
| 2024-09-09 | 50.69 | 50.99 | 48.51 | 48.86 | -3.82% | 19,598 | 96,896,960 |
| 2024-09-06 | 52.44 | 52.44 | 50.67 | 50.8 | -2.81% | 11,066 | 56,801,903 |
| 2024-09-05 | 52.65 | 53.13 | 52.18 | 52.27 | -0.44% | 9,232 | 48,426,363 |
| 2024-09-04 | 52.12 | 53.25 | 51.87 | 52.5 | +0.73% | 12,949 | 68,342,501 |
| 2024-09-03 | 51.5 | 52.64 | 51.37 | 52.12 | +0.99% | 16,419 | 85,646,881 |
| 2024-09-02 | 50.53 | 52.2 | 49.76 | 51.61 | +2% | 25,418 | 130,984,989 |
| 2024-08-30 | 49.62 | 51.19 | 49.18 | 50.6 | +2.12% | 19,876 | 100,259,489 |
| 2024-08-29 | 49.26 | 50.45 | 48.98 | 49.55 | +0.51% | 10,271 | 51,174,240 |
| 2024-08-28 | 48.22 | 49.71 | 48.15 | 49.3 | +1.61% | 15,832 | 77,761,730 |
| 2024-08-27 | 48.59 | 48.99 | 47.51 | 48.52 | -0.49% | 20,696 | 99,656,582 |
| 2024-08-26 | 48.67 | 48.8 | 47.91 | 48.76 | +0.33% | 8,335 | 40,382,801 |
| 2024-08-23 | 47.75 | 49.78 | 47.61 | 48.6 | +1.57% | 19,511 | 95,973,528 |
| 2024-08-22 | 48 | 48.06 | 46.8 | 47.85 | -0.31% | 20,048 | 95,478,812 |
| 2024-08-21 | 48.5 | 48.8 | 47.8 | 48 | -1.74% | 19,810 | 95,129,851 |
| 2024-08-20 | 49.96 | 50.03 | 48.6 | 48.85 | -2.06% | 11,647 | 57,063,427 |
| 2024-08-19 | 49.79 | 50.97 | 49.51 | 49.88 | +0.36% | 9,043 | 45,272,097 |
| 2024-08-16 | 50.3 | 50.32 | 49.4 | 49.7 | -1.21% | 15,600 | 77,605,642 |
| 2024-08-15 | 50.9 | 52.08 | 50.01 | 50.31 | -1.41% | 18,902 | 96,282,829 |
| 2024-08-14 | 53.5 | 53.51 | 51.01 | 51.03 | -4.6% | 19,152 | 98,777,431 |
| 2024-08-13 | 53.43 | 53.6 | 53.01 | 53.49 | +0.32% | 5,424 | 28,919,753 |
| 2024-08-12 | 53.08 | 53.74 | 52.92 | 53.32 | +0.36% | 7,518 | 40,007,039 |
| 2024-08-09 | 54.87 | 55.25 | 53.01 | 53.13 | -2.62% | 14,053 | 75,350,339 |
| 2024-08-08 | 53.76 | 55.23 | 53.76 | 54.56 | +1.02% | 12,184 | 66,578,431 |
| 2024-08-07 | 54.76 | 54.77 | 53.24 | 54.01 | -1.33% | 9,472 | 51,056,026 |
| 2024-08-06 | 54.72 | 55.55 | 54.1 | 54.74 | +0.9% | 7,117 | 38,966,495 |
| 2024-08-05 | 54.43 | 55.58 | 54.06 | 54.25 | 0% | 14,180 | 77,840,122 |
| 2024-08-02 | 54.01 | 54.79 | 53.13 | 54.25 | +0.44% | 9,270 | 50,312,363 |
| 2024-08-01 | 55.08 | 55.84 | 53.55 | 54.01 | -1.85% | 10,653 | 57,783,793 |
| 2024-07-31 | 52.04 | 55.04 | 51.83 | 55.03 | +5.46% | 18,993 | 102,296,530 |
| 2024-07-30 | 52.54 | 52.7 | 51.94 | 52.18 | -0.95% | 4,888 | 25,500,438 |
| 2024-07-29 | 52.8 | 53.6 | 52.39 | 52.68 | +0.15% | 10,456 | 55,222,421 |
| 2024-07-26 | 51.5 | 52.64 | 51.38 | 52.6 | +0.19% | 12,228 | 63,634,004 |
| 2024-07-25 | 51.5 | 53.59 | 51.48 | 52.5 | +1.35% | 11,816 | 62,380,478 |
| 2024-07-24 | 51.94 | 52.25 | 51.41 | 51.8 | -0.97% | 24,153 | 125,259,700 |
| 2024-07-23 | 54.2 | 54.21 | 52.18 | 52.31 | -3.49% | 13,471 | 71,371,033 |
| 2024-07-22 | 55.11 | 55.26 | 53.54 | 54.2 | -1.6% | 18,443 | 100,166,959 |
| 2024-07-19 | 55.51 | 55.51 | 54.86 | 55.08 | -1.13% | 9,900 | 54,537,712 |
| 2024-07-18 | 54.71 | 55.95 | 54.28 | 55.71 | +1.64% | 15,094 | 83,506,531 |
| 2024-07-17 | 54.14 | 55.03 | 53.62 | 54.81 | +1.26% | 10,142 | 55,280,035 |
| 2024-07-16 | 55.1 | 55.49 | 53.87 | 54.13 | -1.97% | 10,065 | 54,778,626 |
| 2024-07-15 | 54.6 | 55.62 | 54.51 | 55.22 | +1.23% | 17,520 | 96,638,268 |
| 2024-07-12 | 54.01 | 55.08 | 53 | 54.55 | +0.78% | 20,821 | 112,901,602 |
| 2024-07-11 | 53.3 | 54.82 | 52.5 | 54.13 | +2.93% | 22,021 | 118,345,587 |
| 2024-07-10 | 52.57 | 53.2 | 52.57 | 52.59 | -0.62% | 8,713 | 46,011,571 |
| 2024-07-09 | 53.61 | 54.25 | 52.84 | 52.92 | -1.65% | 19,089 | 101,695,965 |
| 2024-07-08 | 54.5 | 55.21 | 53.7 | 53.81 | -2.39% | 10,882 | 59,103,899 |
| 2024-07-05 | 55.02 | 55.65 | 54.46 | 55.13 | +0.31% | 11,695 | 64,201,715 |
| 2024-07-04 | 55.4 | 55.48 | 54.21 | 54.96 | -0.76% | 19,404 | 106,399,356 |
| 2024-07-03 | 56.09 | 56.97 | 55.01 | 55.38 | -1.56% | 15,598 | 87,056,222 |
| 2024-07-02 | 57.75 | 57.75 | 55.95 | 56.26 | -2.58% | 22,686 | 127,812,043 |
| 2024-07-01 | 56.32 | 57.98 | 56.03 | 57.75 | +2.3% | 14,392 | 82,473,566 |
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：