股票概览
55.74
+10.01%
+5.07
52.33
开盘价
55.74
最高价
52.29
最低价
79,013
成交量
数据更新至: 2024-09-30
技术指标
49.69
MA5 (5日均线)
47.81
MA10 (10日均线)
46.41
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 | 52.33 | 55.74 | 52.29 | 55.74 | +10.01% | 79,013 | 430,206,615 |
| 2024-09-27 | 48.7 | 50.84 | 48.69 | 50.67 | +4.71% | 38,739 | 193,942,599 |
| 2024-09-26 | 47.9 | 48.5 | 46.61 | 48.39 | +1.92% | 56,260 | 267,536,362 |
| 2024-09-25 | 46.7 | 48.08 | 46.4 | 47.48 | +2.79% | 68,935 | 326,396,217 |
| 2024-09-24 | 45.67 | 46.2 | 43.66 | 46.19 | +1.16% | 61,743 | 279,047,187 |
| 2024-09-23 | 45.88 | 46.75 | 45.02 | 45.66 | +0.33% | 42,046 | 192,808,116 |
| 2024-09-20 | 45.61 | 46.45 | 44.82 | 45.51 | -0.18% | 25,728 | 117,121,238 |
| 2024-09-19 | 46.24 | 46.24 | 45.29 | 45.59 | -1.11% | 25,520 | 116,769,522 |
| 2024-09-18 | 46.75 | 46.75 | 44.45 | 46.1 | -1.45% | 37,739 | 171,970,133 |
| 2024-09-13 | 45.74 | 47.35 | 45.71 | 46.78 | +1.72% | 41,145 | 192,425,225 |
| 2024-09-12 | 46.18 | 47.07 | 45.92 | 45.99 | -0.33% | 38,012 | 176,732,859 |
| 2024-09-11 | 45.98 | 46.47 | 44.88 | 46.14 | +0.35% | 45,030 | 206,897,060 |
| 2024-09-10 | 43.34 | 46.26 | 43.16 | 45.98 | +5.63% | 56,415 | 254,834,148 |
| 2024-09-09 | 42.84 | 44.15 | 42.84 | 43.53 | +0.67% | 23,977 | 104,816,376 |
| 2024-09-06 | 44.16 | 44.28 | 43.17 | 43.24 | -1.93% | 20,644 | 89,838,749 |
| 2024-09-05 | 43.96 | 44.63 | 43.7 | 44.09 | +0.16% | 24,979 | 110,275,531 |
| 2024-09-04 | 44.79 | 45.28 | 43.18 | 44.02 | -2.89% | 40,034 | 175,461,871 |
| 2024-09-03 | 45.01 | 46.01 | 45 | 45.33 | -0.02% | 26,701 | 121,413,379 |
| 2024-09-02 | 46.4 | 47.09 | 45.31 | 45.34 | -2.28% | 36,815 | 169,734,662 |
| 2024-08-30 | 44.62 | 46.62 | 44.56 | 46.4 | +3.87% | 61,759 | 284,295,907 |
| 2024-08-29 | 44.45 | 44.94 | 43.91 | 44.67 | -0.02% | 33,745 | 150,117,030 |
| 2024-08-28 | 44.8 | 45.78 | 44.6 | 44.68 | -0.42% | 36,420 | 164,776,978 |
| 2024-08-27 | 44.71 | 46.08 | 44.35 | 44.87 | +0.11% | 44,105 | 199,957,493 |
| 2024-08-26 | 44.04 | 45.6 | 44 | 44.82 | +0.88% | 34,343 | 153,786,250 |
| 2024-08-23 | 43.81 | 44.67 | 43.6 | 44.43 | +0.7% | 20,631 | 90,954,332 |
| 2024-08-22 | 44.44 | 44.51 | 43.72 | 44.12 | -0.94% | 16,158 | 71,367,590 |
| 2024-08-21 | 43.83 | 44.63 | 43.7 | 44.54 | +0.88% | 22,861 | 101,110,975 |
| 2024-08-20 | 44.9 | 44.9 | 43.94 | 44.15 | -1.69% | 20,499 | 90,690,807 |
| 2024-08-19 | 44.6 | 45.29 | 44.26 | 44.91 | +0.6% | 25,327 | 113,399,726 |
| 2024-08-16 | 44.85 | 45.8 | 44.22 | 44.64 | -0.69% | 38,365 | 171,825,244 |
| 2024-08-15 | 46.37 | 46.58 | 44.45 | 44.95 | -3.23% | 46,825 | 213,069,471 |
| 2024-08-14 | 46.9 | 46.99 | 46 | 46.45 | -1.11% | 21,117 | 98,306,413 |
| 2024-08-13 | 47.04 | 47.81 | 46.58 | 46.97 | -0.17% | 19,003 | 89,225,302 |
| 2024-08-12 | 47.46 | 47.92 | 46.8 | 47.05 | -0.86% | 15,408 | 72,880,761 |
| 2024-08-09 | 47.97 | 48.44 | 47.17 | 47.46 | -0.27% | 32,721 | 156,131,737 |
| 2024-08-08 | 49.4 | 49.4 | 46.38 | 47.59 | -4.05% | 51,339 | 242,688,421 |
| 2024-08-07 | 48.85 | 50.22 | 48.67 | 49.6 | +1.25% | 17,266 | 85,780,021 |
| 2024-08-06 | 48.6 | 49.04 | 47.65 | 48.99 | +2.32% | 15,437 | 74,500,034 |
| 2024-08-05 | 48.06 | 48.89 | 47.68 | 47.88 | -1.72% | 15,168 | 72,975,963 |
| 2024-08-02 | 49.31 | 49.49 | 48.62 | 48.72 | -2.09% | 12,386 | 60,635,740 |
| 2024-08-01 | 50.56 | 50.82 | 49.68 | 49.76 | -0.92% | 12,523 | 62,790,869 |
| 2024-07-31 | 48.75 | 50.43 | 48.06 | 50.22 | +3.08% | 16,932 | 83,798,737 |
| 2024-07-30 | 49.51 | 49.64 | 48.54 | 48.72 | -2.17% | 12,094 | 59,050,193 |
| 2024-07-29 | 50 | 50.45 | 49.51 | 49.8 | -0.6% | 11,179 | 55,716,172 |
| 2024-07-26 | 49.62 | 50.4 | 49.28 | 50.1 | +0.97% | 14,576 | 72,639,231 |
| 2024-07-25 | 51.39 | 51.65 | 49.28 | 49.62 | -4.6% | 27,138 | 135,960,663 |
| 2024-07-24 | 52.79 | 53.06 | 51.96 | 52.01 | -0.59% | 13,795 | 72,197,640 |
| 2024-07-23 | 53.86 | 54 | 52.26 | 52.32 | -3.16% | 17,674 | 93,563,513 |
| 2024-07-22 | 54 | 54.78 | 53.4 | 54.03 | +0.24% | 16,940 | 91,668,105 |
| 2024-07-19 | 53.59 | 54.35 | 52.9 | 53.9 | +0.56% | 17,565 | 94,516,578 |
| 2024-07-18 | 54 | 54.16 | 51.85 | 53.6 | -1.78% | 27,887 | 147,225,907 |
| 2024-07-17 | 56 | 56.2 | 54.52 | 54.57 | -2.99% | 19,088 | 105,095,941 |
| 2024-07-16 | 55.41 | 56.48 | 55.06 | 56.25 | +1.24% | 26,881 | 150,215,741 |
| 2024-07-15 | 58 | 58.04 | 55.42 | 55.56 | -4.93% | 30,248 | 169,923,688 |
| 2024-07-12 | 58.19 | 58.74 | 56.91 | 58.44 | +0.43% | 24,570 | 142,223,869 |
| 2024-07-11 | 56.5 | 58.88 | 56 | 58.19 | +4.02% | 39,341 | 227,379,880 |
| 2024-07-10 | 55.71 | 56.7 | 55.55 | 55.94 | -0.23% | 18,579 | 103,990,774 |
| 2024-07-09 | 52.43 | 56.13 | 52.38 | 56.07 | +6.94% | 34,868 | 190,396,315 |
| 2024-07-08 | 53.22 | 53.72 | 52.13 | 52.43 | -1.87% | 19,597 | 103,275,440 |
| 2024-07-05 | 53.51 | 53.97 | 52.61 | 53.43 | -1.07% | 16,779 | 89,219,845 |
| 2024-07-04 | 54.35 | 55.37 | 53.65 | 54.01 | -0.83% | 17,457 | 95,169,136 |
| 2024-07-03 | 54.13 | 55.25 | 53.68 | 54.46 | +0.48% | 22,553 | 122,816,864 |
| 2024-07-02 | 55.28 | 55.3 | 53.77 | 54.2 | -0.97% | 18,547 | 100,604,856 |
| 2024-07-01 | 54.87 | 54.99 | 53.1 | 54.73 | -0.91% | 25,205 | 136,279,505 |
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：