股票概览
51.59
+10%
+4.69
48.89
开盘价
51.59
最高价
48.32
最低价
67,115
成交量
数据更新至: 2024-09-30
技术指标
45.83
MA5 (5日均线)
43.62
MA10 (10日均线)
43.14
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 | 48.89 | 51.59 | 48.32 | 51.59 | +10% | 67,115 | 337,298,111 |
| 2024-09-27 | 44.8 | 46.99 | 44.38 | 46.9 | +6.62% | 28,078 | 128,092,797 |
| 2024-09-26 | 42.67 | 44 | 42.06 | 43.99 | +3.09% | 47,161 | 202,656,465 |
| 2024-09-25 | 44.64 | 44.9 | 42.19 | 42.67 | -3% | 38,021 | 165,194,810 |
| 2024-09-24 | 41.6 | 43.99 | 41.58 | 43.99 | +6.1% | 18,440 | 79,042,368 |
| 2024-09-23 | 41.83 | 42.63 | 41.26 | 41.46 | -1% | 7,779 | 32,480,683 |
| 2024-09-20 | 42.03 | 42.33 | 41.55 | 41.88 | -0.73% | 7,005 | 29,295,910 |
| 2024-09-19 | 41.26 | 42.7 | 40.32 | 42.19 | +3% | 14,264 | 59,701,813 |
| 2024-09-18 | 40.5 | 41.26 | 40.05 | 40.96 | +0.89% | 6,934 | 28,219,354 |
| 2024-09-13 | 41.03 | 41.45 | 39.82 | 40.6 | -0.9% | 16,283 | 66,157,242 |
| 2024-09-12 | 41.63 | 42.39 | 40.92 | 40.97 | -1.7% | 10,012 | 41,418,353 |
| 2024-09-11 | 40.3 | 41.79 | 40 | 41.68 | +2.63% | 12,580 | 51,642,156 |
| 2024-09-10 | 41.9 | 42.73 | 40.1 | 40.61 | -3.68% | 23,352 | 95,358,706 |
| 2024-09-09 | 42.02 | 42.87 | 41.93 | 42.16 | -0.73% | 7,671 | 32,498,697 |
| 2024-09-06 | 43.88 | 44.1 | 42.38 | 42.47 | -3.19% | 9,233 | 39,687,809 |
| 2024-09-05 | 43.61 | 44.12 | 43.3 | 43.87 | +1.32% | 6,334 | 27,752,432 |
| 2024-09-04 | 43.5 | 44.36 | 43.11 | 43.3 | -0.94% | 8,477 | 37,049,204 |
| 2024-09-03 | 43.28 | 44.26 | 42.99 | 43.71 | +1.09% | 6,530 | 28,542,939 |
| 2024-09-02 | 44.5 | 44.64 | 43.07 | 43.24 | -3.14% | 11,030 | 48,086,197 |
| 2024-08-30 | 43.03 | 45.6 | 42.79 | 44.64 | +3.45% | 20,125 | 89,474,251 |
| 2024-08-29 | 42.01 | 43.37 | 41.81 | 43.15 | +2.28% | 12,915 | 55,383,588 |
| 2024-08-28 | 41.51 | 42.65 | 41.51 | 42.19 | +0.69% | 8,386 | 35,324,766 |
| 2024-08-27 | 41.5 | 42.39 | 41.18 | 41.9 | +0.36% | 10,539 | 43,971,331 |
| 2024-08-26 | 42.37 | 42.37 | 41.35 | 41.75 | -1.21% | 8,373 | 35,007,704 |
| 2024-08-23 | 42.81 | 43.6 | 42.04 | 42.26 | -1.97% | 13,952 | 59,446,047 |
| 2024-08-22 | 42.9 | 43.64 | 42.42 | 43.11 | -0.21% | 16,735 | 71,823,210 |
| 2024-08-21 | 43.23 | 43.79 | 41.65 | 43.2 | -1.3% | 35,074 | 149,633,405 |
| 2024-08-20 | 45.61 | 45.84 | 43.53 | 43.77 | -3.99% | 24,892 | 109,891,678 |
| 2024-08-19 | 47.1 | 47.87 | 45.3 | 45.59 | -3.7% | 31,304 | 143,693,737 |
| 2024-08-16 | 46.33 | 48.5 | 46.25 | 47.34 | +0.72% | 18,403 | 87,739,545 |
| 2024-08-15 | 45.95 | 47.67 | 45.88 | 47 | +1.89% | 16,984 | 79,716,722 |
| 2024-08-14 | 47.1 | 47.1 | 45.86 | 46.13 | -2.37% | 9,820 | 45,336,646 |
| 2024-08-13 | 48.48 | 48.48 | 46.5 | 47.25 | -2.62% | 17,912 | 84,421,741 |
| 2024-08-12 | 48.1 | 49.25 | 48 | 48.52 | +0.62% | 15,850 | 77,064,169 |
| 2024-08-09 | 49.44 | 49.87 | 48.06 | 48.22 | -2.47% | 11,126 | 54,212,284 |
| 2024-08-08 | 49.63 | 50.72 | 49.29 | 49.44 | -0.8% | 13,778 | 68,784,907 |
| 2024-08-07 | 49.75 | 50.48 | 49.02 | 49.84 | -0.82% | 13,015 | 64,802,386 |
| 2024-08-06 | 47.31 | 50.48 | 47.31 | 50.25 | +6.21% | 34,685 | 171,356,397 |
| 2024-08-05 | 47.02 | 49.18 | 46.7 | 47.31 | +0.42% | 21,542 | 103,111,810 |
| 2024-08-02 | 46.83 | 48.46 | 46.71 | 47.11 | -0.44% | 15,605 | 74,444,658 |
| 2024-08-01 | 48 | 49.08 | 46.78 | 47.32 | -2.03% | 18,107 | 86,242,080 |
| 2024-07-31 | 45.2 | 48.33 | 45.01 | 48.3 | +6.55% | 21,503 | 101,550,164 |
| 2024-07-30 | 46.4 | 46.65 | 45.17 | 45.33 | -2.66% | 14,224 | 65,166,470 |
| 2024-07-29 | 47.51 | 47.79 | 45.83 | 46.57 | -1.92% | 24,353 | 112,947,501 |
| 2024-07-26 | 47.28 | 48.29 | 46.9 | 47.48 | -1.04% | 14,876 | 70,578,341 |
| 2024-07-25 | 47.98 | 48.91 | 47.7 | 47.98 | -1.07% | 11,724 | 56,632,808 |
| 2024-07-24 | 48.21 | 48.89 | 46.9 | 48.5 | +0.08% | 19,201 | 92,365,780 |
| 2024-07-23 | 50.7 | 50.92 | 48.45 | 48.46 | -4.57% | 21,781 | 107,148,629 |
| 2024-07-22 | 49.41 | 51.23 | 48.67 | 50.78 | +1.97% | 20,856 | 104,378,261 |
| 2024-07-19 | 48.92 | 51.18 | 48.72 | 49.8 | +1.43% | 29,238 | 146,977,837 |
| 2024-07-18 | 47.12 | 49.75 | 46.51 | 49.1 | +4.27% | 34,048 | 165,282,812 |
| 2024-07-17 | 46.75 | 47.39 | 46.3 | 47.09 | +0.62% | 13,006 | 61,068,272 |
| 2024-07-16 | 47.2 | 47.2 | 46.38 | 46.8 | -0.85% | 12,286 | 57,369,576 |
| 2024-07-15 | 46.2 | 47.89 | 46.18 | 47.2 | +0.77% | 17,612 | 83,211,690 |
| 2024-07-12 | 46.45 | 47.3 | 45.94 | 46.84 | +0.86% | 20,981 | 97,803,010 |
| 2024-07-11 | 46.05 | 46.89 | 45.3 | 46.44 | +2.49% | 22,122 | 102,103,028 |
| 2024-07-10 | 46.16 | 46.45 | 44.85 | 45.31 | -1.61% | 24,475 | 111,407,455 |
| 2024-07-09 | 45.65 | 46.69 | 44.86 | 46.05 | +0.77% | 23,758 | 109,019,272 |
| 2024-07-08 | 48.01 | 48.01 | 45.52 | 45.7 | -4.81% | 18,929 | 87,704,561 |
| 2024-07-05 | 47.69 | 48.18 | 46.72 | 48.01 | +0.42% | 18,517 | 87,859,358 |
| 2024-07-04 | 48.81 | 49.3 | 47.44 | 47.81 | -2.15% | 16,630 | 79,983,356 |
| 2024-07-03 | 50.22 | 50.22 | 48.55 | 48.86 | -2.71% | 22,830 | 112,161,426 |
| 2024-07-02 | 50.65 | 50.65 | 48 | 50.22 | -0.85% | 31,582 | 155,427,816 |
| 2024-07-01 | 50.2 | 51.79 | 49.42 | 50.65 | +0.3% | 22,854 | 115,343,457 |
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：