股票概览
49.06
+10%
+4.46
46
开盘价
49.06
最高价
46
最低价
63,712
成交量
数据更新至: 2024-09-30
技术指标
43.51
MA5 (5日均线)
41.11
MA10 (10日均线)
39.69
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 | 46 | 49.06 | 46 | 49.06 | +10% | 63,712 | 309,060,987 |
| 2024-09-27 | 43.32 | 44.7 | 42.87 | 44.6 | +4.99% | 26,301 | 115,475,505 |
| 2024-09-26 | 40.62 | 42.65 | 40.62 | 42.48 | +3.96% | 34,468 | 144,241,560 |
| 2024-09-25 | 40.95 | 41.48 | 40.3 | 40.86 | +0.81% | 35,511 | 145,692,230 |
| 2024-09-24 | 39.78 | 40.88 | 38.5 | 40.53 | +3.42% | 48,618 | 194,029,343 |
| 2024-09-23 | 39.03 | 40.24 | 38.97 | 39.19 | -0.13% | 27,942 | 110,569,372 |
| 2024-09-20 | 39.32 | 40.12 | 38.96 | 39.24 | +0.74% | 26,879 | 105,735,540 |
| 2024-09-19 | 38.66 | 39.59 | 38.45 | 38.95 | +0.18% | 29,305 | 114,490,348 |
| 2024-09-18 | 37.45 | 39.04 | 36.97 | 38.88 | +4.24% | 28,879 | 110,124,135 |
| 2024-09-13 | 38.05 | 38.2 | 37.3 | 37.3 | -1.95% | 22,118 | 83,201,514 |
| 2024-09-12 | 39.5 | 39.5 | 38.01 | 38.04 | -2.54% | 16,603 | 63,848,873 |
| 2024-09-11 | 38.09 | 39.55 | 37.96 | 39.03 | +2.49% | 24,878 | 97,034,019 |
| 2024-09-10 | 38.38 | 39.14 | 37.92 | 38.08 | -0.91% | 27,955 | 107,145,064 |
| 2024-09-09 | 38.9 | 39.08 | 38.33 | 38.43 | -1.31% | 24,299 | 93,930,879 |
| 2024-09-06 | 39.05 | 40.15 | 38.55 | 38.94 | -0.41% | 33,071 | 129,497,082 |
| 2024-09-05 | 38.95 | 39.9 | 38.37 | 39.1 | +1.96% | 42,146 | 166,092,146 |
| 2024-09-04 | 37.91 | 38.96 | 37.23 | 38.35 | +1.16% | 28,398 | 109,184,606 |
| 2024-09-03 | 36.8 | 38 | 36.41 | 37.91 | +3.02% | 25,846 | 97,081,313 |
| 2024-09-02 | 38 | 38.3 | 36.7 | 36.8 | -3.13% | 35,889 | 133,861,234 |
| 2024-08-30 | 36.18 | 38.41 | 36 | 37.99 | +4.63% | 55,354 | 208,596,984 |
| 2024-08-29 | 34.25 | 36.5 | 33.97 | 36.31 | +6.08% | 38,619 | 137,440,671 |
| 2024-08-28 | 33.28 | 34.27 | 33 | 34.23 | +2.73% | 29,236 | 99,246,005 |
| 2024-08-27 | 33.17 | 33.58 | 32.54 | 33.32 | +0.12% | 20,501 | 67,900,818 |
| 2024-08-26 | 34.11 | 34.16 | 32.88 | 33.28 | -2.03% | 24,205 | 80,509,002 |
| 2024-08-23 | 33.97 | 34.3 | 33.7 | 33.97 | 0% | 16,093 | 54,799,159 |
| 2024-08-22 | 34.98 | 35.02 | 33.91 | 33.97 | -2.89% | 25,151 | 86,116,455 |
| 2024-08-21 | 35.53 | 36 | 34.9 | 34.98 | -1.52% | 32,385 | 113,928,942 |
| 2024-08-20 | 36.62 | 36.62 | 35.33 | 35.52 | -2.95% | 18,141 | 64,783,808 |
| 2024-08-19 | 36.41 | 37.5 | 36.41 | 36.6 | +0.27% | 18,838 | 69,620,147 |
| 2024-08-16 | 37 | 37.34 | 36.39 | 36.5 | -1.56% | 17,114 | 62,786,444 |
| 2024-08-15 | 36.18 | 37.79 | 35.83 | 37.08 | +2.01% | 29,214 | 108,194,707 |
| 2024-08-14 | 37.08 | 37.3 | 35.89 | 36.35 | -1.97% | 28,688 | 104,855,364 |
| 2024-08-13 | 37.8 | 38.19 | 36.2 | 37.08 | -1.9% | 37,841 | 139,104,217 |
| 2024-08-12 | 38.57 | 38.62 | 37.58 | 37.8 | -2.33% | 26,745 | 101,441,719 |
| 2024-08-09 | 38.91 | 39.49 | 38.56 | 38.7 | -0.64% | 13,474 | 52,298,169 |
| 2024-08-08 | 39.6 | 39.6 | 38.71 | 38.95 | -1.22% | 14,318 | 55,735,529 |
| 2024-08-07 | 39.55 | 39.86 | 38.85 | 39.43 | -0.81% | 19,472 | 76,570,410 |
| 2024-08-06 | 39.19 | 39.8 | 38.91 | 39.75 | +2.79% | 25,349 | 100,170,879 |
| 2024-08-05 | 39.65 | 40.3 | 38.6 | 38.67 | -2.35% | 30,628 | 119,909,438 |
| 2024-08-02 | 39.91 | 40.25 | 39.5 | 39.6 | -1.12% | 22,980 | 91,575,125 |
| 2024-08-01 | 41.1 | 41.69 | 40 | 40.05 | -3.52% | 30,482 | 123,170,118 |
| 2024-07-31 | 39.9 | 41.59 | 39.9 | 41.51 | +3.52% | 28,919 | 118,701,702 |
| 2024-07-30 | 40.3 | 41.08 | 39.53 | 40.1 | -0.3% | 23,075 | 92,970,465 |
| 2024-07-29 | 41.64 | 41.7 | 39.75 | 40.22 | -2.73% | 28,761 | 115,663,561 |
| 2024-07-26 | 40.23 | 41.63 | 40.2 | 41.35 | +2.73% | 24,692 | 101,336,125 |
| 2024-07-25 | 40 | 40.74 | 39.68 | 40.25 | -0.62% | 30,491 | 122,529,964 |
| 2024-07-24 | 42.08 | 42.39 | 40.42 | 40.5 | -4.86% | 33,096 | 136,086,342 |
| 2024-07-23 | 43.1 | 43.3 | 42.57 | 42.57 | -0.65% | 27,186 | 116,447,443 |
| 2024-07-22 | 43.3 | 43.43 | 42.55 | 42.85 | -0.88% | 28,209 | 121,164,492 |
| 2024-07-19 | 44.3 | 44.32 | 43.12 | 43.23 | -2.64% | 26,731 | 116,299,509 |
| 2024-07-18 | 44.6 | 44.6 | 43.65 | 44.4 | -0.02% | 26,302 | 115,877,715 |
| 2024-07-17 | 45 | 45.22 | 44.31 | 44.41 | -1.31% | 18,771 | 83,923,171 |
| 2024-07-16 | 44.34 | 45.57 | 44.31 | 45 | +1.56% | 32,288 | 145,541,566 |
| 2024-07-15 | 44.01 | 44.75 | 43.8 | 44.31 | +0.07% | 21,745 | 96,532,562 |
| 2024-07-12 | 44.43 | 44.78 | 43.32 | 44.28 | -1.82% | 30,342 | 133,796,819 |
| 2024-07-11 | 45 | 45.19 | 43.91 | 45.1 | +1.3% | 31,452 | 140,543,471 |
| 2024-07-10 | 43.23 | 45.24 | 43.12 | 44.52 | +3.25% | 44,819 | 200,119,857 |
| 2024-07-09 | 42 | 43.55 | 41.61 | 43.12 | +3.01% | 46,955 | 200,651,121 |
| 2024-07-08 | 41.7 | 42.68 | 41.53 | 41.86 | -1.02% | 21,514 | 90,120,781 |
| 2024-07-05 | 42.4 | 42.62 | 41.61 | 42.29 | -0.26% | 34,553 | 145,470,518 |
| 2024-07-04 | 43 | 43.87 | 42.13 | 42.4 | +2.22% | 87,536 | 377,226,747 |
| 2024-07-03 | 40.6 | 42.97 | 40.46 | 41.48 | +4.14% | 52,508 | 219,136,925 |
| 2024-07-02 | 40.47 | 40.78 | 39.33 | 39.83 | +1.12% | 31,458 | 125,726,867 |
| 2024-07-01 | 39.01 | 39.75 | 38.33 | 39.39 | +0.38% | 19,339 | 75,290,416 |
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：