股票概览
59.26
+8.93%
+4.86
55.5
开盘价
59.26
最高价
55.5
最低价
122,490
成交量
数据更新至: 2024-09-30
技术指标
53.29
MA5 (5日均线)
51.81
MA10 (10日均线)
50.14
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 | 55.5 | 59.26 | 55.5 | 59.26 | +8.93% | 122,490 | 712,613,027 |
| 2024-09-27 | 51.63 | 54.49 | 51.63 | 54.4 | +5.37% | 32,684 | 175,165,419 |
| 2024-09-26 | 50.2 | 51.69 | 49.3 | 51.63 | +2.85% | 56,575 | 285,538,961 |
| 2024-09-25 | 50.5 | 52.14 | 50.15 | 50.2 | -1.47% | 61,196 | 313,894,327 |
| 2024-09-24 | 50.55 | 51.4 | 49.3 | 50.95 | +0.22% | 64,479 | 324,872,448 |
| 2024-09-23 | 51 | 52.25 | 50.46 | 50.84 | -0.63% | 31,092 | 158,673,950 |
| 2024-09-20 | 50.73 | 51.58 | 50.02 | 51.16 | +0.99% | 36,563 | 186,922,097 |
| 2024-09-19 | 50.84 | 52.08 | 50.35 | 50.66 | +0.12% | 54,364 | 278,329,986 |
| 2024-09-18 | 48.3 | 50.6 | 48.08 | 50.6 | +4.5% | 36,707 | 183,295,539 |
| 2024-09-13 | 48.24 | 48.88 | 47.58 | 48.42 | +0.35% | 33,357 | 161,267,820 |
| 2024-09-12 | 49.16 | 50.75 | 47.57 | 48.25 | -2.84% | 58,152 | 282,507,961 |
| 2024-09-11 | 47.25 | 50.04 | 46.89 | 49.66 | +3.89% | 47,891 | 234,289,595 |
| 2024-09-10 | 48.55 | 48.96 | 47.22 | 47.8 | -1.44% | 34,508 | 165,541,931 |
| 2024-09-09 | 49.69 | 50.24 | 47.93 | 48.5 | -3.54% | 49,894 | 243,080,992 |
| 2024-09-06 | 48.86 | 51.84 | 48.52 | 50.28 | +2.63% | 42,765 | 216,508,586 |
| 2024-09-05 | 48.46 | 49.73 | 48.1 | 48.99 | +1.09% | 37,411 | 183,377,667 |
| 2024-09-04 | 47.08 | 48.67 | 46.64 | 48.46 | +1.94% | 32,732 | 157,156,678 |
| 2024-09-03 | 46.56 | 47.9 | 46.55 | 47.54 | +1.47% | 21,888 | 103,762,854 |
| 2024-09-02 | 48.17 | 48.9 | 46.44 | 46.85 | -3.26% | 35,727 | 169,368,358 |
| 2024-08-30 | 46.99 | 49.2 | 45.97 | 48.43 | +2.13% | 60,605 | 291,623,379 |
| 2024-08-29 | 45.75 | 48.1 | 45.12 | 47.42 | +4.17% | 47,017 | 221,517,196 |
| 2024-08-28 | 45.25 | 48.48 | 45.15 | 45.52 | -2.11% | 53,856 | 247,892,576 |
| 2024-08-27 | 45.53 | 46.54 | 44.71 | 46.5 | +2.06% | 28,788 | 132,426,161 |
| 2024-08-26 | 46.82 | 47.04 | 45.33 | 45.56 | -2.94% | 39,870 | 183,035,869 |
| 2024-08-23 | 46.48 | 47.45 | 46.3 | 46.94 | +0.36% | 21,520 | 100,577,980 |
| 2024-08-22 | 47.3 | 47.3 | 46.11 | 46.77 | -1.12% | 25,992 | 121,106,234 |
| 2024-08-21 | 46.98 | 47.7 | 46.63 | 47.3 | 0% | 14,409 | 67,974,962 |
| 2024-08-20 | 49.01 | 49.49 | 46.9 | 47.3 | -3.49% | 22,710 | 107,790,022 |
| 2024-08-19 | 47.99 | 49.76 | 47.78 | 49.01 | +2.08% | 24,854 | 121,540,678 |
| 2024-08-16 | 48.7 | 48.78 | 47.75 | 48.01 | -1.46% | 19,478 | 93,786,100 |
| 2024-08-15 | 49.17 | 49.95 | 48.33 | 48.72 | -0.92% | 28,265 | 138,348,690 |
| 2024-08-14 | 50.78 | 50.78 | 49.02 | 49.17 | -3.17% | 16,305 | 80,626,708 |
| 2024-08-13 | 51.85 | 51.94 | 50.02 | 50.78 | -2.06% | 23,496 | 118,897,493 |
| 2024-08-12 | 51.2 | 52.06 | 50.7 | 51.85 | +0.91% | 21,032 | 108,084,941 |
| 2024-08-09 | 51.84 | 53.12 | 51.37 | 51.38 | -0.89% | 17,457 | 90,449,183 |
| 2024-08-08 | 51.39 | 52.2 | 51.02 | 51.84 | -0.1% | 22,023 | 113,866,087 |
| 2024-08-07 | 50.29 | 52.46 | 50.02 | 51.89 | +3.18% | 31,005 | 159,787,520 |
| 2024-08-06 | 50.87 | 51.25 | 49.73 | 50.29 | -0.51% | 23,791 | 120,045,936 |
| 2024-08-05 | 50.72 | 52.47 | 50 | 50.55 | -1.96% | 29,726 | 151,785,978 |
| 2024-08-02 | 52.33 | 53.48 | 51.39 | 51.56 | -2.13% | 31,874 | 166,218,670 |
| 2024-08-01 | 52.58 | 54.3 | 52.06 | 52.68 | +0.19% | 47,519 | 251,892,999 |
| 2024-07-31 | 48.79 | 52.6 | 47.83 | 52.58 | +7.77% | 55,269 | 283,391,626 |
| 2024-07-30 | 47.87 | 49.11 | 46.81 | 48.79 | +0.81% | 38,424 | 185,435,923 |
| 2024-07-29 | 49.98 | 50.18 | 48.06 | 48.4 | -3.16% | 29,679 | 144,365,256 |
| 2024-07-26 | 49.7 | 50.9 | 49.37 | 49.98 | +0.91% | 32,998 | 165,270,254 |
| 2024-07-25 | 50.29 | 50.37 | 49.17 | 49.53 | -1.86% | 34,834 | 172,751,297 |
| 2024-07-24 | 50.95 | 51.41 | 50.1 | 50.47 | -1% | 26,291 | 133,400,904 |
| 2024-07-23 | 53.34 | 53.34 | 50.98 | 50.98 | -2.58% | 28,983 | 149,563,863 |
| 2024-07-22 | 53.06 | 53.16 | 51.71 | 52.33 | -1.97% | 32,262 | 168,831,006 |
| 2024-07-19 | 52.78 | 54 | 52.38 | 53.38 | +0.95% | 35,200 | 188,028,553 |
| 2024-07-18 | 50.99 | 53.2 | 50.5 | 52.88 | +3.46% | 50,764 | 265,746,818 |
| 2024-07-17 | 50.47 | 51.45 | 49.7 | 51.11 | +0.79% | 59,398 | 300,628,700 |
| 2024-07-16 | 52.16 | 52.23 | 50.11 | 50.71 | -3.34% | 74,586 | 379,118,332 |
| 2024-07-15 | 51.98 | 53.45 | 51.95 | 52.46 | -3.09% | 55,965 | 294,238,181 |
| 2024-07-12 | 53.86 | 54.55 | 52.91 | 54.13 | +0.24% | 29,830 | 160,657,283 |
| 2024-07-11 | 53.72 | 54.28 | 53.22 | 54 | +1.18% | 34,138 | 183,807,466 |
| 2024-07-10 | 55.19 | 55.19 | 53.23 | 53.37 | +0.04% | 30,790 | 165,505,459 |
| 2024-07-09 | 53 | 53.53 | 51.29 | 53.35 | +0.43% | 56,375 | 295,617,617 |
| 2024-07-08 | 53.97 | 54.45 | 52.88 | 53.12 | -1.79% | 43,410 | 231,226,423 |
| 2024-07-05 | 55.24 | 55.45 | 53.03 | 54.09 | -1.71% | 45,759 | 245,877,455 |
| 2024-07-04 | 55.4 | 56.3 | 54.6 | 55.03 | -1.22% | 32,373 | 179,393,107 |
| 2024-07-03 | 56.79 | 57.17 | 54.54 | 55.71 | -3.1% | 74,617 | 415,262,373 |
| 2024-07-02 | 60.67 | 61.3 | 55.7 | 57.49 | -6.08% | 93,063 | 533,725,108 |
| 2024-07-01 | 60.42 | 61.76 | 59.62 | 61.21 | +1.31% | 25,885 | 157,944,958 |
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：