股票概览
61.81
+5.12%
+3.01
60
开盘价
62.67
最高价
58.9
最低价
217,919
成交量
数据更新至: 2024-09-30
技术指标
55.39
MA5 (5日均线)
52.16
MA10 (10日均线)
51.08
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 | 60 | 62.67 | 58.9 | 61.81 | +5.12% | 217,919 | 1,323,708,869 |
| 2024-09-27 | 55.63 | 58.88 | 55.63 | 58.8 | +7.99% | 80,077 | 458,749,654 |
| 2024-09-26 | 51.1 | 54.58 | 51 | 54.45 | +6.56% | 70,707 | 375,829,377 |
| 2024-09-25 | 51.48 | 52.4 | 50.98 | 51.1 | +0.59% | 55,291 | 284,711,407 |
| 2024-09-24 | 49.76 | 51.2 | 49.14 | 50.8 | +2.83% | 49,502 | 249,253,886 |
| 2024-09-23 | 49.26 | 50.05 | 48.97 | 49.4 | -0.2% | 35,220 | 174,475,774 |
| 2024-09-20 | 48.75 | 49.67 | 47.72 | 49.5 | +1.37% | 41,104 | 199,992,608 |
| 2024-09-19 | 48.38 | 49.97 | 48.18 | 48.83 | +1.18% | 53,776 | 264,667,638 |
| 2024-09-18 | 48.6 | 48.8 | 47.83 | 48.26 | -0.7% | 28,178 | 136,024,552 |
| 2024-09-13 | 49.25 | 49.47 | 48.6 | 48.6 | -1.12% | 16,983 | 83,091,024 |
| 2024-09-12 | 49.98 | 50.32 | 49.12 | 49.15 | -1.7% | 24,648 | 122,003,594 |
| 2024-09-11 | 49.98 | 51.05 | 49.8 | 50 | 0% | 33,260 | 167,272,376 |
| 2024-09-10 | 49.54 | 50.25 | 48.83 | 50 | +0.66% | 34,496 | 170,664,670 |
| 2024-09-09 | 49.71 | 50.07 | 49.41 | 49.67 | -0.08% | 26,992 | 134,271,766 |
| 2024-09-06 | 50.35 | 50.65 | 49.68 | 49.71 | -1.62% | 19,995 | 100,172,579 |
| 2024-09-05 | 51.63 | 51.66 | 50.42 | 50.53 | -2.13% | 46,937 | 238,903,569 |
| 2024-09-04 | 50.2 | 51.75 | 49.98 | 51.63 | +3.76% | 68,410 | 350,509,267 |
| 2024-09-03 | 49.29 | 50.66 | 48.82 | 49.76 | +1.34% | 51,029 | 254,507,121 |
| 2024-09-02 | 50.1 | 50.1 | 48.72 | 49.1 | -2.73% | 55,871 | 274,663,494 |
| 2024-08-30 | 48.77 | 50.98 | 48.49 | 50.48 | +3.95% | 74,298 | 370,031,215 |
| 2024-08-29 | 48.24 | 48.6 | 47.72 | 48.56 | +0.71% | 36,293 | 175,429,534 |
| 2024-08-28 | 48.95 | 49.28 | 48.02 | 48.22 | -1.57% | 21,407 | 103,593,679 |
| 2024-08-27 | 49.11 | 49.11 | 48.31 | 48.99 | -0.24% | 28,793 | 140,634,407 |
| 2024-08-26 | 49.8 | 49.88 | 48.6 | 49.11 | -1.31% | 33,287 | 163,247,690 |
| 2024-08-23 | 49.42 | 50.08 | 49.31 | 49.76 | +0.12% | 22,849 | 113,576,883 |
| 2024-08-22 | 49.47 | 49.95 | 48.41 | 49.7 | +0.46% | 36,235 | 179,309,879 |
| 2024-08-21 | 49.9 | 50.28 | 49.4 | 49.47 | -1.16% | 19,163 | 95,590,966 |
| 2024-08-20 | 50.05 | 50.6 | 49.99 | 50.05 | -0.48% | 25,754 | 129,380,298 |
| 2024-08-19 | 50.39 | 50.68 | 49.9 | 50.29 | -0.51% | 29,429 | 147,686,900 |
| 2024-08-16 | 50.05 | 50.78 | 49.15 | 50.55 | +0.72% | 57,834 | 289,629,758 |
| 2024-08-15 | 50.42 | 50.53 | 49.83 | 50.19 | -0.48% | 37,059 | 185,788,500 |
| 2024-08-14 | 50.6 | 50.89 | 50.02 | 50.43 | -0.47% | 36,219 | 182,725,795 |
| 2024-08-13 | 52.2 | 52.38 | 49.74 | 50.67 | -3.02% | 81,580 | 412,247,435 |
| 2024-08-12 | 53.7 | 54.03 | 52.16 | 52.25 | -2.88% | 47,745 | 252,796,281 |
| 2024-08-09 | 55.48 | 55.87 | 53.8 | 53.8 | -3.71% | 47,665 | 259,587,308 |
| 2024-08-08 | 55.72 | 56.66 | 55.72 | 55.87 | +0.07% | 29,687 | 166,469,443 |
| 2024-08-07 | 55.85 | 56.14 | 55.53 | 55.83 | -0.04% | 18,681 | 104,343,903 |
| 2024-08-06 | 56.03 | 56.88 | 55.41 | 55.85 | -0.2% | 47,782 | 268,088,384 |
| 2024-08-05 | 54.8 | 56.66 | 54.8 | 55.96 | +2.72% | 109,501 | 613,946,643 |
| 2024-08-02 | 53.61 | 54.66 | 53.55 | 54.48 | +1.21% | 26,255 | 142,750,614 |
| 2024-08-01 | 54.15 | 54.28 | 53.52 | 53.83 | -0.59% | 19,231 | 103,585,288 |
| 2024-07-31 | 53 | 54.88 | 53 | 54.15 | +1.92% | 46,722 | 253,191,488 |
| 2024-07-30 | 53.46 | 53.58 | 52.7 | 53.13 | -0.97% | 19,275 | 102,196,868 |
| 2024-07-29 | 54.01 | 54.19 | 53.21 | 53.65 | -0.85% | 21,880 | 117,218,364 |
| 2024-07-26 | 53.67 | 54.36 | 53.22 | 54.11 | +0.56% | 27,602 | 148,562,843 |
| 2024-07-25 | 53.3 | 54 | 53.26 | 53.81 | +0.3% | 19,728 | 105,924,840 |
| 2024-07-24 | 53.38 | 53.81 | 52.86 | 53.65 | 0% | 27,328 | 146,015,119 |
| 2024-07-23 | 54.46 | 54.5 | 53.64 | 53.65 | -1.47% | 23,367 | 126,489,393 |
| 2024-07-22 | 55.66 | 55.68 | 54.11 | 54.45 | -2.16% | 30,940 | 168,911,092 |
| 2024-07-19 | 55.11 | 55.77 | 54.75 | 55.65 | +0.94% | 24,593 | 135,983,141 |
| 2024-07-18 | 55.32 | 55.46 | 54.63 | 55.13 | -0.36% | 23,300 | 128,417,082 |
| 2024-07-17 | 53.8 | 55.39 | 53.35 | 55.33 | +2.84% | 43,518 | 237,927,767 |
| 2024-07-16 | 53.51 | 54.05 | 53.22 | 53.8 | +0.47% | 35,141 | 188,444,645 |
| 2024-07-15 | 53.6 | 54.28 | 53.48 | 53.55 | -0.56% | 20,656 | 111,016,175 |
| 2024-07-12 | 54.42 | 54.42 | 53.3 | 53.85 | -1.05% | 27,857 | 149,624,336 |
| 2024-07-11 | 52.7 | 54.53 | 52.53 | 54.42 | +3.66% | 48,220 | 259,283,221 |
| 2024-07-10 | 53.92 | 53.96 | 52.4 | 52.5 | -2.96% | 40,225 | 212,331,535 |
| 2024-07-09 | 53.08 | 54.18 | 52.38 | 54.1 | +1.6% | 34,334 | 182,813,307 |
| 2024-07-08 | 53.31 | 53.55 | 52.61 | 53.25 | -0.37% | 29,209 | 154,979,415 |
| 2024-07-05 | 54 | 54.19 | 52.45 | 53.45 | -1.38% | 45,680 | 243,412,480 |
| 2024-07-04 | 55.16 | 55.16 | 53.66 | 54.2 | -1.54% | 55,231 | 298,944,446 |
| 2024-07-03 | 55.45 | 55.71 | 54.89 | 55.05 | -0.83% | 27,507 | 151,868,368 |
| 2024-07-02 | 56.4 | 56.4 | 55.41 | 55.51 | -1.49% | 32,530 | 181,433,954 |
| 2024-07-01 | 56.31 | 56.57 | 55.96 | 56.35 | +0.04% | 19,877 | 111,906,984 |
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：