股票概览
48.79
+8.54%
+3.84
47
开盘价
49.39
最高价
45.8
最低价
215,651
成交量
数据更新至: 2024-09-30
技术指标
43.13
MA5 (5日均线)
40.70
MA10 (10日均线)
40.07
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 | 47 | 49.39 | 45.8 | 48.79 | +8.54% | 215,651 | 1,031,799,882 |
| 2024-09-27 | 42.99 | 44.97 | 42.57 | 44.95 | +6.11% | 74,690 | 324,718,524 |
| 2024-09-26 | 39.7 | 42.36 | 39.5 | 42.36 | +6.19% | 93,681 | 384,527,479 |
| 2024-09-25 | 40.09 | 41.07 | 39.88 | 39.89 | +0.61% | 86,974 | 352,447,769 |
| 2024-09-24 | 38.18 | 39.66 | 37.63 | 39.65 | +4.53% | 83,990 | 326,251,658 |
| 2024-09-23 | 38.23 | 38.59 | 37.8 | 37.93 | -0.32% | 32,723 | 124,894,140 |
| 2024-09-20 | 39.03 | 39.05 | 37.72 | 38.05 | -2.51% | 47,017 | 179,901,604 |
| 2024-09-19 | 38.63 | 39.66 | 38.33 | 39.03 | +1.96% | 53,320 | 207,849,176 |
| 2024-09-18 | 38 | 38.41 | 37.85 | 38.28 | +0.6% | 30,772 | 117,338,802 |
| 2024-09-13 | 38.5 | 38.86 | 38 | 38.05 | -1.35% | 31,706 | 121,431,678 |
| 2024-09-12 | 39.12 | 39.47 | 38.55 | 38.57 | -1.08% | 29,208 | 113,641,912 |
| 2024-09-11 | 38.41 | 39.38 | 38.31 | 38.99 | +0.49% | 44,976 | 175,413,691 |
| 2024-09-10 | 39.18 | 39.44 | 37.83 | 38.8 | -1.1% | 63,504 | 243,450,839 |
| 2024-09-09 | 39.6 | 39.8 | 39.08 | 39.23 | -0.71% | 32,984 | 129,889,928 |
| 2024-09-06 | 40.92 | 40.92 | 39.45 | 39.51 | -1.47% | 39,858 | 159,624,961 |
| 2024-09-05 | 39.41 | 40.43 | 39.37 | 40.1 | +1.8% | 50,960 | 203,651,336 |
| 2024-09-04 | 39.18 | 39.77 | 38.96 | 39.39 | -0.28% | 40,405 | 158,953,938 |
| 2024-09-03 | 39.49 | 39.65 | 38.93 | 39.5 | -0.05% | 63,011 | 247,381,421 |
| 2024-09-02 | 40.86 | 41.34 | 39.35 | 39.52 | -3.3% | 59,559 | 238,061,392 |
| 2024-08-30 | 40.59 | 41.67 | 40.22 | 40.87 | +0.69% | 57,762 | 236,991,359 |
| 2024-08-29 | 39.3 | 41.18 | 38.56 | 40.59 | +3.73% | 73,234 | 294,208,216 |
| 2024-08-28 | 39.3 | 39.6 | 38.92 | 39.13 | -0.94% | 34,455 | 134,984,567 |
| 2024-08-27 | 39.08 | 39.5 | 38.93 | 39.5 | +0.71% | 38,330 | 150,455,388 |
| 2024-08-26 | 39.42 | 39.85 | 38.85 | 39.22 | -0.51% | 49,655 | 194,586,093 |
| 2024-08-23 | 41.84 | 42.03 | 38.88 | 39.42 | -6.5% | 138,524 | 552,642,932 |
| 2024-08-22 | 41.83 | 42.43 | 41.57 | 42.16 | +0.76% | 36,795 | 154,659,517 |
| 2024-08-21 | 41.91 | 42.26 | 41.65 | 41.84 | -0.21% | 24,732 | 103,632,022 |
| 2024-08-20 | 42.94 | 43.08 | 41.8 | 41.93 | -2.31% | 40,548 | 170,886,144 |
| 2024-08-19 | 42.96 | 43.45 | 42.86 | 42.92 | -0.26% | 25,361 | 109,166,902 |
| 2024-08-16 | 42.7 | 43.14 | 42.3 | 43.03 | +0.68% | 32,194 | 137,921,661 |
| 2024-08-15 | 42.31 | 43.42 | 42.25 | 42.74 | +0.45% | 37,465 | 160,657,260 |
| 2024-08-14 | 42.92 | 43.11 | 42.5 | 42.55 | -0.98% | 22,673 | 96,820,600 |
| 2024-08-13 | 42.98 | 43.09 | 42.44 | 42.97 | -0.02% | 23,349 | 99,894,104 |
| 2024-08-12 | 42.7 | 43.21 | 42.31 | 42.98 | +0.63% | 29,932 | 128,440,320 |
| 2024-08-09 | 43.67 | 44.08 | 42.69 | 42.71 | -1.41% | 33,768 | 146,030,802 |
| 2024-08-08 | 43.58 | 44.14 | 42.94 | 43.32 | -1.14% | 47,298 | 205,621,084 |
| 2024-08-07 | 43.6 | 44.8 | 43.25 | 43.82 | -0.02% | 51,009 | 224,440,879 |
| 2024-08-06 | 43.99 | 44.35 | 43.01 | 43.83 | +1.13% | 47,512 | 206,866,738 |
| 2024-08-05 | 43.62 | 45.09 | 43.32 | 43.34 | -1.63% | 59,302 | 261,227,842 |
| 2024-08-02 | 43.68 | 45.5 | 43.6 | 44.06 | +0.14% | 58,981 | 263,453,971 |
| 2024-08-01 | 44.78 | 45.3 | 43.97 | 44 | -1.72% | 49,489 | 219,934,696 |
| 2024-07-31 | 42.2 | 44.84 | 41.88 | 44.77 | +6.14% | 79,899 | 349,250,454 |
| 2024-07-30 | 42 | 42.3 | 41.45 | 42.18 | +0.45% | 38,661 | 162,038,492 |
| 2024-07-29 | 42.51 | 42.51 | 41.68 | 41.99 | -1.25% | 40,078 | 168,221,286 |
| 2024-07-26 | 42.31 | 42.79 | 42 | 42.52 | +0.54% | 37,626 | 159,489,921 |
| 2024-07-25 | 42.49 | 42.84 | 41.86 | 42.29 | -0.75% | 43,004 | 182,183,714 |
| 2024-07-24 | 43.01 | 43.63 | 42.39 | 42.61 | -1.23% | 47,215 | 202,974,171 |
| 2024-07-23 | 45.2 | 45.2 | 43.14 | 43.14 | -4.58% | 73,871 | 322,740,410 |
| 2024-07-22 | 45.33 | 45.76 | 44.77 | 45.21 | -0.53% | 47,988 | 217,321,144 |
| 2024-07-19 | 45.03 | 46.06 | 45 | 45.45 | +0.33% | 47,154 | 215,061,929 |
| 2024-07-18 | 45 | 45.5 | 44.7 | 45.3 | -0.07% | 44,205 | 199,389,126 |
| 2024-07-17 | 45.42 | 45.71 | 45.07 | 45.33 | -0.57% | 36,017 | 163,601,091 |
| 2024-07-16 | 45.39 | 45.73 | 45.03 | 45.59 | +0.84% | 36,320 | 165,023,319 |
| 2024-07-15 | 45.79 | 45.95 | 45.01 | 45.21 | -1.72% | 40,414 | 183,231,858 |
| 2024-07-12 | 46.13 | 46.75 | 45.73 | 46 | -0.35% | 46,544 | 214,725,820 |
| 2024-07-11 | 46.12 | 46.5 | 45.3 | 46.16 | +1.16% | 78,131 | 359,608,771 |
| 2024-07-10 | 44.88 | 46.2 | 44.8 | 45.63 | +1.13% | 83,557 | 381,727,866 |
| 2024-07-09 | 42.92 | 45.33 | 42.9 | 45.12 | +6.87% | 143,919 | 638,727,067 |
| 2024-07-08 | 43.91 | 44.59 | 41.99 | 42.22 | -3.76% | 84,031 | 359,937,651 |
| 2024-07-05 | 42 | 44.1 | 41.43 | 43.87 | +3.96% | 96,200 | 412,293,249 |
| 2024-07-04 | 42.6 | 43.25 | 42.07 | 42.2 | -0.94% | 79,853 | 339,297,106 |
| 2024-07-03 | 46.4 | 46.6 | 41.9 | 42.6 | -8.13% | 194,208 | 845,243,989 |
| 2024-07-02 | 46.8 | 47.29 | 46.37 | 46.37 | -0.79% | 55,655 | 260,564,928 |
| 2024-07-01 | 46.05 | 47.16 | 46.03 | 46.74 | +0.91% | 68,513 | 319,329,535 |
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：