股票概览
62.86
+8.44%
+4.89
59.42
开盘价
63.66
最高价
58.58
最低价
51,014
成交量
数据更新至: 2024-09-30
技术指标
56.95
MA5 (5日均线)
54.66
MA10 (10日均线)
52.63
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 | 59.42 | 63.66 | 58.58 | 62.86 | +8.44% | 51,014 | 310,795,206 |
| 2024-09-27 | 55.93 | 58.58 | 55.66 | 57.97 | +3.67% | 28,557 | 162,695,365 |
| 2024-09-26 | 53.5 | 56.5 | 52.53 | 55.92 | +4.21% | 53,806 | 289,846,316 |
| 2024-09-25 | 54.79 | 54.98 | 53.61 | 53.66 | -1.27% | 54,329 | 293,169,358 |
| 2024-09-24 | 52.32 | 54.55 | 51.22 | 54.35 | +3.88% | 30,317 | 161,585,784 |
| 2024-09-23 | 53.17 | 54.3 | 52.23 | 52.32 | -1.97% | 22,099 | 117,499,722 |
| 2024-09-20 | 52.89 | 53.5 | 52.03 | 53.37 | +0.66% | 19,950 | 105,156,920 |
| 2024-09-19 | 52.8 | 54.28 | 51.43 | 53.02 | +0.23% | 29,893 | 159,070,702 |
| 2024-09-18 | 50.61 | 53.44 | 49.93 | 52.9 | +5.29% | 28,097 | 145,170,472 |
| 2024-09-13 | 50.15 | 51.47 | 49.66 | 50.24 | +1.54% | 26,322 | 133,121,742 |
| 2024-09-12 | 49.88 | 50.21 | 49.35 | 49.48 | -0.7% | 7,638 | 37,963,122 |
| 2024-09-11 | 49.74 | 50.13 | 49.39 | 49.83 | +0.18% | 5,609 | 27,956,111 |
| 2024-09-10 | 50.51 | 50.56 | 49.2 | 49.74 | -1.11% | 7,964 | 39,534,259 |
| 2024-09-09 | 50.9 | 51.48 | 50.01 | 50.3 | -1.93% | 9,618 | 48,616,212 |
| 2024-09-06 | 52.36 | 52.36 | 51.2 | 51.29 | -1.99% | 8,607 | 44,414,898 |
| 2024-09-05 | 50.59 | 52.42 | 50.59 | 52.33 | +2.63% | 14,923 | 77,510,476 |
| 2024-09-04 | 50.3 | 51.88 | 50.05 | 50.99 | +0.89% | 14,530 | 74,388,083 |
| 2024-09-03 | 49.47 | 51 | 49.47 | 50.54 | +2.16% | 18,684 | 94,400,871 |
| 2024-09-02 | 51.34 | 52.25 | 49.47 | 49.47 | -4.77% | 39,008 | 197,208,940 |
| 2024-08-30 | 50.99 | 52.98 | 48.72 | 51.95 | +5.31% | 40,045 | 205,147,609 |
| 2024-08-29 | 48.75 | 49.67 | 48.16 | 49.33 | +0.88% | 15,928 | 77,956,969 |
| 2024-08-28 | 47.7 | 48.99 | 47.46 | 48.9 | +2.62% | 17,073 | 83,022,422 |
| 2024-08-27 | 47.7 | 48.23 | 47.28 | 47.65 | -0.46% | 9,273 | 44,383,229 |
| 2024-08-26 | 47.34 | 47.87 | 46.81 | 47.87 | +1.29% | 10,963 | 51,976,859 |
| 2024-08-23 | 47.11 | 47.85 | 47.03 | 47.26 | -0.23% | 8,974 | 42,558,924 |
| 2024-08-22 | 47.75 | 47.75 | 46.96 | 47.37 | -0.57% | 12,993 | 61,308,768 |
| 2024-08-21 | 46.96 | 47.88 | 46.9 | 47.64 | +1.15% | 20,612 | 98,053,126 |
| 2024-08-20 | 48.43 | 48.69 | 46.71 | 47.1 | -2.75% | 21,309 | 100,588,291 |
| 2024-08-19 | 48.4 | 49.61 | 48.29 | 48.43 | +0.67% | 16,917 | 82,894,188 |
| 2024-08-16 | 48.6 | 48.75 | 48.05 | 48.11 | -1.49% | 11,321 | 54,653,724 |
| 2024-08-15 | 48.83 | 49.25 | 48.18 | 48.84 | -0.39% | 14,652 | 71,330,230 |
| 2024-08-14 | 50.2 | 50.3 | 48.97 | 49.03 | -2.62% | 12,522 | 61,839,602 |
| 2024-08-13 | 50.69 | 50.99 | 49.95 | 50.35 | 0% | 8,253 | 41,538,654 |
| 2024-08-12 | 50.43 | 50.79 | 50.02 | 50.35 | -0.71% | 9,389 | 47,279,851 |
| 2024-08-09 | 51.58 | 52.38 | 50.68 | 50.71 | -1.3% | 10,676 | 54,839,656 |
| 2024-08-08 | 50.1 | 51.58 | 50 | 51.38 | +1.98% | 19,259 | 98,274,675 |
| 2024-08-07 | 49.78 | 50.77 | 48.85 | 50.38 | +1.08% | 23,750 | 118,627,790 |
| 2024-08-06 | 49.88 | 50.57 | 49.2 | 49.84 | +0.18% | 17,332 | 86,156,269 |
| 2024-08-05 | 50.95 | 51.46 | 49.7 | 49.75 | -0.74% | 19,427 | 98,062,838 |
| 2024-08-02 | 50.2 | 50.45 | 49.73 | 50.12 | -0.81% | 16,180 | 81,016,695 |
| 2024-08-01 | 52.5 | 52.75 | 50.4 | 50.53 | -3.57% | 21,564 | 110,297,179 |
| 2024-07-31 | 50.74 | 52.56 | 50.38 | 52.4 | +3.19% | 18,759 | 97,392,962 |
| 2024-07-30 | 51.44 | 51.67 | 50.5 | 50.78 | -1.72% | 13,909 | 70,731,993 |
| 2024-07-29 | 52.82 | 53.41 | 51.63 | 51.67 | -1.86% | 9,828 | 51,068,696 |
| 2024-07-26 | 52.12 | 52.92 | 51.92 | 52.65 | +1.02% | 11,622 | 61,073,443 |
| 2024-07-25 | 51.95 | 52.85 | 51.42 | 52.12 | +0.25% | 13,596 | 70,939,817 |
| 2024-07-24 | 52.6 | 52.95 | 51.93 | 51.99 | -1.66% | 16,084 | 84,043,240 |
| 2024-07-23 | 54.93 | 54.93 | 52.8 | 52.87 | -3.87% | 19,963 | 107,085,157 |
| 2024-07-22 | 54.8 | 55.2 | 54 | 55 | -0.02% | 10,127 | 55,515,540 |
| 2024-07-19 | 55.4 | 55.4 | 54.44 | 55.01 | -1.27% | 16,131 | 88,298,787 |
| 2024-07-18 | 54.08 | 56.13 | 53.67 | 55.72 | +2.2% | 23,873 | 132,079,893 |
| 2024-07-17 | 55.1 | 55.98 | 54.38 | 54.52 | +0.76% | 21,640 | 119,319,437 |
| 2024-07-16 | 55.52 | 55.71 | 53.89 | 54.11 | -2.45% | 24,271 | 132,338,190 |
| 2024-07-15 | 54.44 | 55.83 | 54 | 55.47 | +1.32% | 21,683 | 119,624,612 |
| 2024-07-12 | 54.9 | 55.38 | 53.31 | 54.75 | -0.44% | 28,033 | 152,094,412 |
| 2024-07-11 | 55.9 | 56.25 | 54.43 | 54.99 | -1.13% | 19,223 | 105,720,010 |
| 2024-07-10 | 56.68 | 56.75 | 55.5 | 55.62 | -1.82% | 17,392 | 97,577,544 |
| 2024-07-09 | 58.21 | 58.21 | 55.85 | 56.65 | -5.47% | 23,929 | 135,447,967 |
| 2024-07-08 | 60.18 | 61.15 | 59.9 | 59.93 | -0.38% | 20,231 | 122,109,334 |
| 2024-07-05 | 59.34 | 60.45 | 59 | 60.16 | +0.91% | 15,371 | 91,931,859 |
| 2024-07-04 | 59.64 | 60.54 | 59.16 | 59.62 | +0.24% | 17,651 | 105,635,579 |
| 2024-07-03 | 59 | 61.04 | 58.72 | 59.48 | -0.12% | 19,028 | 113,775,693 |
| 2024-07-02 | 60.95 | 60.95 | 59.07 | 59.55 | -2.3% | 22,380 | 133,242,867 |
| 2024-07-01 | 58.01 | 61.25 | 58 | 60.95 | +4.74% | 26,273 | 157,722,828 |
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：