股票概览
60.03
+8.2%
+4.55
58.46
开盘价
60.6
最高价
57.4
最低价
99,397
成交量
数据更新至: 2024-09-30
技术指标
54.41
MA5 (5日均线)
52.17
MA10 (10日均线)
51.01
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 | 58.46 | 60.6 | 57.4 | 60.03 | +8.2% | 99,397 | 587,076,568 |
| 2024-09-27 | 54 | 55.98 | 53.57 | 55.48 | +4.74% | 22,760 | 124,925,424 |
| 2024-09-26 | 51.74 | 52.99 | 51.63 | 52.97 | +2.08% | 21,894 | 114,546,723 |
| 2024-09-25 | 51.99 | 53 | 51.51 | 51.89 | +0.45% | 26,671 | 139,565,019 |
| 2024-09-24 | 49.95 | 51.67 | 49.66 | 51.66 | +4.03% | 21,462 | 109,506,336 |
| 2024-09-23 | 50.15 | 50.3 | 49.11 | 49.66 | -0.98% | 9,687 | 48,116,268 |
| 2024-09-20 | 50.52 | 50.6 | 49.3 | 50.15 | -0.67% | 16,059 | 80,269,301 |
| 2024-09-19 | 50.25 | 50.96 | 49.51 | 50.49 | +0.96% | 11,959 | 60,249,416 |
| 2024-09-18 | 49.4 | 50.06 | 49.12 | 50.01 | +1.23% | 8,289 | 41,230,637 |
| 2024-09-13 | 50.36 | 50.78 | 49.39 | 49.4 | -1.65% | 9,137 | 45,540,328 |
| 2024-09-12 | 49.73 | 50.57 | 49.48 | 50.23 | +1.01% | 14,037 | 70,356,687 |
| 2024-09-11 | 48.86 | 49.88 | 48.56 | 49.73 | +1.8% | 13,948 | 68,896,889 |
| 2024-09-10 | 49.61 | 49.87 | 48.68 | 48.85 | -1.47% | 13,336 | 65,466,946 |
| 2024-09-09 | 49.59 | 50.65 | 49.5 | 49.58 | -0.22% | 12,664 | 63,184,902 |
| 2024-09-06 | 49.81 | 49.98 | 49.28 | 49.69 | -0.22% | 8,132 | 40,360,521 |
| 2024-09-05 | 49.6 | 49.98 | 49.2 | 49.8 | +0.3% | 15,541 | 77,201,529 |
| 2024-09-04 | 50.4 | 50.94 | 49.48 | 49.65 | -1.37% | 25,471 | 127,447,044 |
| 2024-09-03 | 50.67 | 51.2 | 50.08 | 50.34 | -0.91% | 20,730 | 104,949,307 |
| 2024-09-02 | 49.79 | 51.3 | 49.3 | 50.8 | +1.93% | 32,735 | 166,054,771 |
| 2024-08-30 | 47.71 | 50.35 | 47.7 | 49.84 | +4.27% | 33,463 | 165,437,915 |
| 2024-08-29 | 47.03 | 48.15 | 46.89 | 47.8 | +1.27% | 17,563 | 83,818,862 |
| 2024-08-28 | 46.31 | 47.2 | 46.31 | 47.2 | +1.03% | 11,988 | 56,250,495 |
| 2024-08-27 | 46.16 | 46.93 | 46 | 46.72 | +0.91% | 11,595 | 53,965,733 |
| 2024-08-26 | 45.35 | 46.63 | 45.35 | 46.3 | +1.87% | 10,562 | 48,747,855 |
| 2024-08-23 | 45.09 | 46.13 | 45.02 | 45.45 | +0.24% | 8,021 | 36,635,520 |
| 2024-08-22 | 45.1 | 45.65 | 44.57 | 45.34 | +0.24% | 8,476 | 38,189,279 |
| 2024-08-21 | 44.71 | 45.7 | 44.41 | 45.23 | +1.14% | 10,687 | 48,348,703 |
| 2024-08-20 | 45.26 | 45.68 | 44.45 | 44.72 | -1.21% | 10,101 | 45,383,289 |
| 2024-08-19 | 46.18 | 46.18 | 45.11 | 45.27 | -3.35% | 10,421 | 47,322,709 |
| 2024-08-16 | 46.34 | 46.91 | 46 | 46.84 | +1.08% | 8,933 | 41,623,271 |
| 2024-08-15 | 45.53 | 46.87 | 45.2 | 46.34 | +1.29% | 9,798 | 45,365,991 |
| 2024-08-14 | 46.25 | 47 | 45.73 | 45.75 | -1.55% | 5,748 | 26,502,977 |
| 2024-08-13 | 46.02 | 46.8 | 45.5 | 46.47 | +0.87% | 9,361 | 43,185,261 |
| 2024-08-12 | 46.1 | 46.49 | 45.91 | 46.07 | +0.07% | 5,657 | 26,129,104 |
| 2024-08-09 | 47.02 | 47.3 | 46.04 | 46.04 | -1.73% | 7,149 | 33,276,326 |
| 2024-08-08 | 46.32 | 47.19 | 46.16 | 46.85 | +0.8% | 8,291 | 38,758,277 |
| 2024-08-07 | 47 | 47 | 46.08 | 46.48 | -0.79% | 7,304 | 33,886,881 |
| 2024-08-06 | 47 | 47.7 | 46.29 | 46.85 | +0.99% | 10,569 | 49,685,223 |
| 2024-08-05 | 46.98 | 48 | 46.38 | 46.39 | -1.51% | 13,106 | 61,690,513 |
| 2024-08-02 | 47.1 | 47.72 | 47.1 | 47.1 | -0.84% | 6,444 | 30,526,962 |
| 2024-08-01 | 47.87 | 48.24 | 47.41 | 47.5 | -0.73% | 8,652 | 41,302,970 |
| 2024-07-31 | 47.21 | 48.16 | 47.02 | 47.85 | +1.51% | 14,263 | 68,220,418 |
| 2024-07-30 | 46.5 | 47.3 | 46.1 | 47.14 | +0.9% | 7,938 | 37,127,748 |
| 2024-07-29 | 47.7 | 47.8 | 46.72 | 46.72 | -2.1% | 8,276 | 38,918,407 |
| 2024-07-26 | 47.15 | 47.79 | 47.04 | 47.72 | +1.21% | 10,303 | 48,954,275 |
| 2024-07-25 | 46 | 47.47 | 45.88 | 47.15 | +2.34% | 14,623 | 68,636,180 |
| 2024-07-24 | 46.71 | 46.89 | 45.88 | 46.07 | -0.86% | 8,910 | 41,231,558 |
| 2024-07-23 | 47.37 | 47.92 | 46.47 | 46.47 | -2.9% | 10,568 | 49,835,167 |
| 2024-07-22 | 48.55 | 48.8 | 47.63 | 47.86 | -1.18% | 12,886 | 61,904,320 |
| 2024-07-19 | 47.6 | 48.8 | 47.43 | 48.43 | +1.06% | 19,366 | 93,504,856 |
| 2024-07-18 | 47.68 | 48.3 | 47.1 | 47.92 | +0.34% | 13,761 | 65,717,653 |
| 2024-07-17 | 47.75 | 48.19 | 47.1 | 47.76 | +0.02% | 16,994 | 81,164,340 |
| 2024-07-16 | 46.21 | 47.8 | 46.1 | 47.75 | +3.06% | 21,012 | 99,348,247 |
| 2024-07-15 | 46.08 | 46.51 | 45.88 | 46.33 | +0.22% | 9,526 | 44,081,983 |
| 2024-07-12 | 46.84 | 47.05 | 46.12 | 46.23 | -1.41% | 10,623 | 49,331,389 |
| 2024-07-11 | 45.75 | 47.07 | 45.4 | 46.89 | +3.81% | 21,928 | 101,851,264 |
| 2024-07-10 | 44.8 | 46.13 | 44.42 | 45.17 | -0.24% | 13,698 | 62,206,678 |
| 2024-07-09 | 44.2 | 45.28 | 44.02 | 45.28 | +2.05% | 14,223 | 63,775,397 |
| 2024-07-08 | 44.4 | 44.8 | 43.9 | 44.37 | -0.4% | 9,649 | 42,740,854 |
| 2024-07-05 | 44.15 | 44.6 | 43.9 | 44.55 | +0.93% | 9,541 | 42,297,085 |
| 2024-07-04 | 44.85 | 45.16 | 44.07 | 44.14 | -2% | 11,182 | 49,666,686 |
| 2024-07-03 | 45.51 | 45.8 | 44.36 | 45.04 | -1.08% | 12,766 | 57,303,916 |
| 2024-07-02 | 46.27 | 46.4 | 45.4 | 45.53 | -1.88% | 12,430 | 56,789,960 |
| 2024-07-01 | 46.74 | 46.94 | 45.7 | 46.4 | -0.66% | 11,824 | 54,643,783 |
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：