股票概览
48.41
+10%
+4.4
46.99
开盘价
48.41
最高价
45.5
最低价
155,726
成交量
数据更新至: 2024-09-30
技术指标
42.95
MA5 (5日均线)
42.31
MA10 (10日均线)
42.65
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 | 46.99 | 48.41 | 45.5 | 48.41 | +10% | 155,726 | 741,247,990 |
| 2024-09-27 | 42.14 | 44.1 | 42.05 | 44.01 | +6.05% | 65,304 | 281,107,773 |
| 2024-09-26 | 40.3 | 41.5 | 39.47 | 41.5 | +2.37% | 73,483 | 296,857,334 |
| 2024-09-25 | 40.51 | 42.41 | 40.28 | 40.54 | +0.65% | 88,617 | 366,232,019 |
| 2024-09-24 | 39.18 | 40.59 | 38.31 | 40.28 | +2.49% | 78,048 | 309,408,180 |
| 2024-09-23 | 40.9 | 41.74 | 39.2 | 39.3 | -7.09% | 95,423 | 382,679,539 |
| 2024-09-20 | 42.88 | 43.14 | 41.85 | 42.3 | -1.05% | 29,420 | 124,713,041 |
| 2024-09-19 | 42.4 | 43.4 | 41.75 | 42.75 | +2.13% | 35,618 | 151,797,863 |
| 2024-09-18 | 42.13 | 42.17 | 40.7 | 41.86 | -0.74% | 27,419 | 113,513,286 |
| 2024-09-13 | 42.66 | 43.19 | 42.1 | 42.17 | -1.47% | 26,257 | 111,829,167 |
| 2024-09-12 | 44.2 | 44.44 | 42.8 | 42.8 | -1.04% | 33,542 | 146,031,638 |
| 2024-09-11 | 43.2 | 43.72 | 42.86 | 43.25 | -0.3% | 24,929 | 107,940,912 |
| 2024-09-10 | 42.96 | 43.77 | 42.09 | 43.38 | +1.93% | 30,997 | 132,880,654 |
| 2024-09-09 | 42.55 | 43.07 | 42.08 | 42.56 | -1.16% | 25,485 | 108,144,188 |
| 2024-09-06 | 43.58 | 43.8 | 42.98 | 43.06 | -1.4% | 27,654 | 119,657,640 |
| 2024-09-05 | 43 | 44.2 | 42.89 | 43.67 | +1.58% | 36,727 | 160,248,016 |
| 2024-09-04 | 42.5 | 43.39 | 42.11 | 42.99 | +0.49% | 35,067 | 150,237,115 |
| 2024-09-03 | 41.5 | 42.89 | 41.3 | 42.78 | +2.79% | 44,230 | 187,378,122 |
| 2024-09-02 | 43.76 | 43.79 | 41.53 | 41.62 | -4.76% | 64,685 | 274,489,204 |
| 2024-08-30 | 42.9 | 44.29 | 42.77 | 43.7 | +1.75% | 61,254 | 268,310,239 |
| 2024-08-29 | 41.8 | 43.19 | 41.56 | 42.95 | +2.14% | 58,235 | 248,045,235 |
| 2024-08-28 | 40.69 | 42.7 | 40.69 | 42.05 | +1.62% | 56,678 | 238,151,598 |
| 2024-08-27 | 42.12 | 42.85 | 41.34 | 41.38 | +0.24% | 66,706 | 279,209,495 |
| 2024-08-26 | 41.57 | 41.7 | 40.94 | 41.28 | -0.29% | 34,004 | 140,115,673 |
| 2024-08-23 | 41.03 | 41.7 | 41.03 | 41.4 | +0.53% | 35,427 | 146,656,219 |
| 2024-08-22 | 41.9 | 42.03 | 41.1 | 41.18 | -1.62% | 36,743 | 152,076,241 |
| 2024-08-21 | 41.75 | 42.6 | 41.44 | 41.86 | +0.34% | 31,138 | 130,936,413 |
| 2024-08-20 | 42.25 | 42.46 | 41.54 | 41.72 | -1.95% | 38,399 | 160,965,110 |
| 2024-08-19 | 43 | 43.47 | 42.31 | 42.55 | +0.69% | 55,089 | 235,671,201 |
| 2024-08-16 | 42.16 | 42.85 | 42.1 | 42.26 | +0.17% | 35,980 | 152,794,784 |
| 2024-08-15 | 41.87 | 42.98 | 41.61 | 42.19 | +0.5% | 38,151 | 161,548,974 |
| 2024-08-14 | 42.7 | 42.85 | 41.98 | 41.98 | -1.11% | 26,947 | 113,921,455 |
| 2024-08-13 | 41.62 | 42.65 | 41.62 | 42.45 | +1.99% | 31,527 | 133,053,668 |
| 2024-08-12 | 41.96 | 42.29 | 41.46 | 41.62 | -1.61% | 32,763 | 136,927,634 |
| 2024-08-09 | 42.77 | 43.16 | 42.22 | 42.3 | +0.14% | 34,096 | 145,335,427 |
| 2024-08-08 | 42.79 | 42.81 | 41.6 | 42.24 | -1.33% | 41,256 | 173,807,708 |
| 2024-08-07 | 42.51 | 43.62 | 42.2 | 42.81 | +0.68% | 49,436 | 212,857,931 |
| 2024-08-06 | 42.99 | 43.29 | 41.7 | 42.52 | +0.28% | 56,345 | 238,111,548 |
| 2024-08-05 | 43.72 | 44.31 | 42.25 | 42.4 | -4.48% | 79,927 | 345,568,780 |
| 2024-08-02 | 45.9 | 45.9 | 44.33 | 44.39 | -4.29% | 76,866 | 345,995,788 |
| 2024-08-01 | 46.66 | 46.95 | 45.7 | 46.38 | -0.09% | 77,310 | 358,029,383 |
| 2024-07-31 | 44.58 | 47.07 | 44.56 | 46.42 | +3.32% | 91,700 | 422,763,431 |
| 2024-07-30 | 45.43 | 46.2 | 44.51 | 44.93 | -1.04% | 68,815 | 311,328,788 |
| 2024-07-29 | 46 | 46.65 | 44.46 | 45.4 | -1.18% | 93,823 | 425,149,858 |
| 2024-07-26 | 45.6 | 46.53 | 45.18 | 45.94 | +0.83% | 50,573 | 232,267,133 |
| 2024-07-25 | 45.65 | 46.25 | 45.34 | 45.56 | -1.87% | 44,470 | 203,389,024 |
| 2024-07-24 | 47.54 | 47.99 | 46.33 | 46.43 | -2.56% | 57,545 | 270,082,160 |
| 2024-07-23 | 50 | 50 | 47.6 | 47.65 | -3.8% | 56,685 | 275,780,977 |
| 2024-07-22 | 51.18 | 51.18 | 49.23 | 49.53 | -2.62% | 60,415 | 301,078,251 |
| 2024-07-19 | 49.86 | 51.85 | 49.71 | 50.86 | +0.95% | 56,498 | 288,636,547 |
| 2024-07-18 | 51.04 | 51.18 | 49.1 | 50.38 | -1.56% | 70,088 | 351,068,425 |
| 2024-07-17 | 52.5 | 52.9 | 51 | 51.18 | -3.74% | 81,628 | 424,081,065 |
| 2024-07-16 | 51.08 | 53.18 | 50.88 | 53.17 | +4.05% | 93,830 | 489,620,425 |
| 2024-07-15 | 51 | 52.05 | 50.53 | 51.1 | -0.04% | 69,702 | 357,223,647 |
| 2024-07-12 | 50.98 | 51.26 | 50.23 | 51.12 | +0.24% | 87,002 | 442,481,290 |
| 2024-07-11 | 49.42 | 51.79 | 48.74 | 51 | +4.74% | 162,397 | 817,725,810 |
| 2024-07-10 | 46.5 | 48.69 | 46.03 | 48.69 | +10.01% | 105,077 | 507,246,323 |
| 2024-07-09 | 42.32 | 44.73 | 41.94 | 44.26 | +4.76% | 58,229 | 253,377,676 |
| 2024-07-08 | 42.54 | 43 | 41.95 | 42.25 | -0.84% | 50,558 | 214,774,963 |
| 2024-07-05 | 44.17 | 44.3 | 42.05 | 42.61 | -4.2% | 71,107 | 303,199,888 |
| 2024-07-04 | 44.71 | 46.05 | 44.3 | 44.48 | +0.27% | 48,337 | 218,655,770 |
| 2024-07-03 | 44.34 | 45.19 | 43.16 | 44.36 | +0.57% | 38,338 | 169,019,086 |
| 2024-07-02 | 45.11 | 45.31 | 43.88 | 44.11 | -2.45% | 44,346 | 196,847,639 |
| 2024-07-01 | 46.7 | 46.7 | 43.8 | 45.22 | -3.23% | 68,102 | 305,248,274 |
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：