股票概览
51.21
+9.35%
+4.38
49.1
开盘价
51.4
最高价
46.88
最低价
160,202
成交量
数据更新至: 2024-09-30
技术指标
45.28
MA5 (5日均线)
43.17
MA10 (10日均线)
42.25
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 | 49.1 | 51.4 | 46.88 | 51.21 | +9.35% | 160,202 | 792,720,620 |
| 2024-09-27 | 45.37 | 47.36 | 45.29 | 46.83 | +5.28% | 82,341 | 381,611,751 |
| 2024-09-26 | 41.03 | 44.55 | 40.66 | 44.48 | +7.44% | 100,412 | 427,765,717 |
| 2024-09-25 | 42.68 | 43.44 | 41.38 | 41.4 | -2.57% | 105,444 | 447,099,939 |
| 2024-09-24 | 42.14 | 42.84 | 40.84 | 42.49 | +0.83% | 74,283 | 311,001,677 |
| 2024-09-23 | 41 | 42.66 | 40.8 | 42.14 | +2.51% | 55,923 | 235,144,098 |
| 2024-09-20 | 41.22 | 41.39 | 39.81 | 41.11 | -0.27% | 44,200 | 179,270,104 |
| 2024-09-19 | 40.65 | 41.86 | 40.26 | 41.22 | +1.53% | 42,436 | 175,283,555 |
| 2024-09-18 | 40.22 | 41.05 | 39.81 | 40.6 | +0.87% | 28,960 | 117,245,334 |
| 2024-09-13 | 40.88 | 41.41 | 40.25 | 40.25 | -2% | 26,371 | 107,511,393 |
| 2024-09-12 | 41.17 | 41.79 | 40.92 | 41.07 | -0.75% | 31,164 | 128,665,397 |
| 2024-09-11 | 40.68 | 41.52 | 40.45 | 41.38 | +1.55% | 34,418 | 141,685,839 |
| 2024-09-10 | 40.87 | 41.7 | 40.4 | 40.75 | -0.95% | 39,166 | 159,411,855 |
| 2024-09-09 | 41.2 | 42.19 | 40.91 | 41.14 | -1.65% | 53,952 | 223,101,871 |
| 2024-09-06 | 42.48 | 43.65 | 41.75 | 41.83 | -1.46% | 78,714 | 336,657,043 |
| 2024-09-05 | 42.12 | 42.61 | 41.7 | 42.45 | +0.59% | 46,097 | 194,457,225 |
| 2024-09-04 | 41.61 | 42.97 | 41.15 | 42.2 | +0.48% | 72,821 | 307,350,761 |
| 2024-09-03 | 40.15 | 42.35 | 39.94 | 42 | +4.4% | 97,930 | 405,529,115 |
| 2024-09-02 | 40.99 | 41.27 | 39.53 | 40.23 | +0.15% | 93,383 | 376,811,017 |
| 2024-08-30 | 38.8 | 41.43 | 38.65 | 40.17 | +2.58% | 88,915 | 359,074,792 |
| 2024-08-29 | 37.36 | 39.35 | 36.73 | 39.16 | +3.3% | 70,245 | 269,418,788 |
| 2024-08-28 | 37.88 | 38.05 | 37.5 | 37.91 | -0.05% | 26,858 | 101,475,221 |
| 2024-08-27 | 37.8 | 38.15 | 37.4 | 37.93 | -0.71% | 35,974 | 135,856,754 |
| 2024-08-26 | 37.3 | 39.18 | 37.3 | 38.2 | +1.38% | 49,792 | 190,499,715 |
| 2024-08-23 | 36.36 | 38.47 | 36.25 | 37.68 | +2.98% | 63,673 | 240,311,921 |
| 2024-08-22 | 36.52 | 37 | 36.42 | 36.59 | -1.29% | 26,109 | 95,780,365 |
| 2024-08-21 | 36.69 | 37.35 | 36.45 | 37.07 | +0.41% | 27,059 | 100,012,432 |
| 2024-08-20 | 37.7 | 37.79 | 36.86 | 36.92 | -2.25% | 32,832 | 122,070,757 |
| 2024-08-19 | 37 | 37.96 | 36.76 | 37.77 | +1.94% | 46,461 | 173,778,560 |
| 2024-08-16 | 37.36 | 37.59 | 37 | 37.05 | -1.23% | 29,464 | 109,748,064 |
| 2024-08-15 | 37.59 | 38.1 | 37.19 | 37.51 | -1.13% | 42,913 | 161,269,792 |
| 2024-08-14 | 38.01 | 38.12 | 37 | 37.94 | -0.42% | 47,233 | 177,220,881 |
| 2024-08-13 | 38.13 | 38.28 | 37.35 | 38.1 | -0.26% | 37,000 | 139,419,336 |
| 2024-08-12 | 37.77 | 38.76 | 37.49 | 38.2 | +1.43% | 53,375 | 203,960,672 |
| 2024-08-09 | 38.25 | 38.38 | 37.61 | 37.66 | -0.61% | 34,592 | 131,030,575 |
| 2024-08-08 | 38.17 | 38.35 | 37.33 | 37.89 | -1.23% | 59,092 | 223,353,471 |
| 2024-08-07 | 39.1 | 39.67 | 38.29 | 38.36 | -1.84% | 67,449 | 260,857,070 |
| 2024-08-06 | 39.84 | 39.97 | 38.54 | 39.08 | +0.44% | 40,658 | 158,977,798 |
| 2024-08-05 | 39.4 | 41.23 | 38.88 | 38.91 | -2.7% | 59,981 | 239,137,421 |
| 2024-08-02 | 40.2 | 41.41 | 39.88 | 39.99 | -1.82% | 50,451 | 204,000,870 |
| 2024-08-01 | 41.81 | 42.33 | 40.41 | 40.73 | -1.04% | 81,157 | 333,876,585 |
| 2024-07-31 | 38.54 | 41.36 | 38.17 | 41.16 | +7.13% | 69,484 | 280,800,785 |
| 2024-07-30 | 38.77 | 38.85 | 38.02 | 38.42 | -1.13% | 30,437 | 116,725,267 |
| 2024-07-29 | 39.31 | 39.58 | 38.32 | 38.86 | -3.33% | 59,725 | 232,649,399 |
| 2024-07-26 | 38.01 | 40.75 | 38.01 | 40.2 | +6.1% | 76,803 | 305,727,479 |
| 2024-07-25 | 37.92 | 38.65 | 37.7 | 37.89 | -0.89% | 31,656 | 120,819,208 |
| 2024-07-24 | 39.11 | 39.38 | 38.18 | 38.23 | -2.5% | 49,876 | 192,765,485 |
| 2024-07-23 | 40.99 | 41.03 | 39.15 | 39.21 | -4.44% | 39,971 | 159,691,136 |
| 2024-07-22 | 40.71 | 41.66 | 40.6 | 41.03 | +0.79% | 41,967 | 172,825,082 |
| 2024-07-19 | 41.1 | 41.17 | 40.4 | 40.71 | -0.83% | 42,110 | 171,524,681 |
| 2024-07-18 | 41.18 | 41.33 | 40.55 | 41.05 | -0.48% | 31,118 | 127,416,050 |
| 2024-07-17 | 41.54 | 42.06 | 40.91 | 41.25 | +0.12% | 42,934 | 177,875,562 |
| 2024-07-16 | 41.46 | 41.72 | 40.8 | 41.2 | -0.89% | 55,201 | 226,881,143 |
| 2024-07-15 | 42.06 | 42.17 | 41.09 | 41.57 | -2.58% | 44,863 | 187,276,269 |
| 2024-07-12 | 42.55 | 42.9 | 42.22 | 42.67 | -0.54% | 32,682 | 139,069,794 |
| 2024-07-11 | 43 | 43.34 | 42.07 | 42.9 | +0.99% | 56,705 | 241,745,949 |
| 2024-07-10 | 42.69 | 43.35 | 42.12 | 42.48 | -0.82% | 33,873 | 144,564,776 |
| 2024-07-09 | 42.89 | 43.02 | 41.77 | 42.83 | +0.35% | 41,351 | 175,448,090 |
| 2024-07-08 | 44 | 44 | 42.35 | 42.68 | -3.24% | 45,808 | 196,522,723 |
| 2024-07-05 | 44.08 | 44.42 | 43.21 | 44.11 | +0.09% | 49,423 | 216,360,211 |
| 2024-07-04 | 44.76 | 45.59 | 44.07 | 44.07 | -1.54% | 42,232 | 188,680,725 |
| 2024-07-03 | 45.68 | 46.33 | 44.66 | 44.76 | -1.39% | 44,863 | 202,758,952 |
| 2024-07-02 | 45.92 | 45.92 | 44.9 | 45.39 | -0.63% | 76,898 | 348,767,764 |
| 2024-07-01 | 46.96 | 47.44 | 45.25 | 45.68 | -3.18% | 103,617 | 475,933,917 |
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：