股票概览
55.17
+9.77%
+4.91
52.88
开盘价
55.19
最高价
51.68
最低价
157,466
成交量
数据更新至: 2024-09-30
技术指标
49.25
MA5 (5日均线)
48.03
MA10 (10日均线)
47.71
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 | 52.88 | 55.19 | 51.68 | 55.17 | +9.77% | 157,466 | 847,541,114 |
| 2024-09-27 | 47.7 | 50.58 | 47.5 | 50.26 | +6.26% | 87,955 | 432,508,728 |
| 2024-09-26 | 46.76 | 47.34 | 45.38 | 47.3 | +1.11% | 86,600 | 400,802,214 |
| 2024-09-25 | 46.99 | 48.44 | 46.61 | 46.78 | +0.11% | 96,105 | 457,499,033 |
| 2024-09-24 | 45.84 | 47 | 44.71 | 46.73 | +2.97% | 73,928 | 339,346,490 |
| 2024-09-23 | 46.38 | 46.58 | 45.24 | 45.38 | -2.14% | 53,881 | 247,304,148 |
| 2024-09-20 | 47.36 | 47.68 | 45.68 | 46.37 | -2.46% | 52,864 | 245,038,945 |
| 2024-09-19 | 47.88 | 48.4 | 47.25 | 47.54 | -0.61% | 56,995 | 271,277,803 |
| 2024-09-18 | 46.8 | 48.1 | 46.4 | 47.83 | +1.98% | 39,212 | 186,600,028 |
| 2024-09-13 | 48.45 | 48.69 | 46.79 | 46.9 | -0.85% | 56,848 | 270,406,585 |
| 2024-09-12 | 47.59 | 48.82 | 47 | 47.3 | -0.8% | 39,682 | 189,858,210 |
| 2024-09-11 | 45.92 | 48.2 | 45.26 | 47.68 | +3.99% | 84,906 | 399,933,628 |
| 2024-09-10 | 46.08 | 46.73 | 45.53 | 45.85 | -0.65% | 40,675 | 186,975,695 |
| 2024-09-09 | 46.18 | 46.91 | 45.6 | 46.15 | -1.43% | 39,920 | 184,069,983 |
| 2024-09-06 | 47.77 | 47.77 | 46.77 | 46.82 | -2.21% | 26,301 | 124,052,127 |
| 2024-09-05 | 48.61 | 48.67 | 47.01 | 47.88 | -0.97% | 45,455 | 216,307,483 |
| 2024-09-04 | 48.55 | 49 | 48.16 | 48.35 | -1.02% | 30,351 | 146,987,174 |
| 2024-09-03 | 46.98 | 49.43 | 46.69 | 48.85 | +4.36% | 64,563 | 312,175,040 |
| 2024-09-02 | 48.17 | 48.34 | 46.52 | 46.81 | -2.82% | 47,182 | 222,593,454 |
| 2024-08-30 | 47.3 | 48.49 | 46.25 | 48.17 | +1.58% | 75,290 | 359,973,508 |
| 2024-08-29 | 46.15 | 48 | 45.77 | 47.42 | +3.74% | 73,568 | 346,938,159 |
| 2024-08-28 | 44.15 | 46.18 | 43.98 | 45.71 | +2.97% | 65,014 | 296,060,276 |
| 2024-08-27 | 45 | 45.04 | 43.82 | 44.39 | -1.64% | 43,924 | 195,271,516 |
| 2024-08-26 | 45.99 | 46.34 | 44.95 | 45.13 | -1.68% | 46,960 | 212,877,399 |
| 2024-08-23 | 45.85 | 46.36 | 45.48 | 45.9 | +0.48% | 24,320 | 111,577,110 |
| 2024-08-22 | 46.55 | 46.78 | 45.14 | 45.68 | -1.66% | 39,547 | 180,593,280 |
| 2024-08-21 | 46 | 46.75 | 45.61 | 46.45 | -0.64% | 41,491 | 191,276,748 |
| 2024-08-20 | 47.13 | 47.13 | 45.35 | 46.75 | -0.53% | 60,769 | 279,846,996 |
| 2024-08-19 | 48.3 | 49 | 46.68 | 47 | -3.05% | 60,251 | 285,943,027 |
| 2024-08-16 | 48.7 | 50.15 | 48.11 | 48.48 | +0.25% | 74,219 | 364,329,165 |
| 2024-08-15 | 47.9 | 48.59 | 47.39 | 48.36 | +0.69% | 29,934 | 143,810,603 |
| 2024-08-14 | 48.7 | 48.86 | 47.55 | 48.03 | -1.7% | 30,942 | 148,863,501 |
| 2024-08-13 | 48.01 | 49.17 | 47.68 | 48.86 | +0.93% | 40,907 | 198,686,420 |
| 2024-08-12 | 49.5 | 50.31 | 48.1 | 48.41 | -0.02% | 37,042 | 181,072,337 |
| 2024-08-09 | 49 | 50.24 | 48.38 | 48.42 | -1.34% | 34,381 | 168,282,828 |
| 2024-08-08 | 48.9 | 49.64 | 47.5 | 49.08 | +1.09% | 53,684 | 262,068,191 |
| 2024-08-07 | 48.22 | 49.38 | 47.62 | 48.55 | +1.17% | 52,293 | 254,781,436 |
| 2024-08-06 | 49.19 | 49.58 | 47.4 | 47.99 | -1.26% | 66,362 | 319,277,315 |
| 2024-08-05 | 49.62 | 50.4 | 48.56 | 48.6 | -2.39% | 47,326 | 232,715,959 |
| 2024-08-02 | 49.72 | 50.84 | 49.51 | 49.79 | -0.7% | 36,222 | 181,360,410 |
| 2024-08-01 | 51.08 | 52.19 | 50.05 | 50.14 | -1.88% | 56,323 | 286,393,250 |
| 2024-07-31 | 50 | 51.5 | 49.51 | 51.1 | +1.35% | 64,647 | 327,317,061 |
| 2024-07-30 | 50.39 | 50.94 | 49.9 | 50.42 | +0.3% | 54,579 | 274,839,904 |
| 2024-07-29 | 52.35 | 52.45 | 49.8 | 50.27 | -4.06% | 109,573 | 555,184,635 |
| 2024-07-26 | 52.41 | 53.91 | 51.07 | 52.4 | 0% | 110,505 | 581,863,071 |
| 2024-07-25 | 49.6 | 52.87 | 49.51 | 52.4 | +4.76% | 131,072 | 676,910,819 |
| 2024-07-24 | 47.93 | 50.28 | 47.82 | 50.02 | +3.99% | 110,563 | 547,364,177 |
| 2024-07-23 | 48.8 | 48.97 | 48.03 | 48.1 | -2.02% | 50,641 | 244,806,122 |
| 2024-07-22 | 46.55 | 49.53 | 46.5 | 49.09 | +6.3% | 121,635 | 593,129,215 |
| 2024-07-19 | 46.08 | 46.86 | 45.96 | 46.18 | -0.28% | 44,696 | 207,183,388 |
| 2024-07-18 | 46 | 47 | 45.87 | 46.31 | -0.15% | 38,823 | 179,715,774 |
| 2024-07-17 | 47.18 | 47.47 | 46.13 | 46.38 | -1.3% | 48,442 | 226,288,672 |
| 2024-07-16 | 47 | 47.22 | 45.37 | 46.99 | -0.4% | 92,755 | 429,343,160 |
| 2024-07-15 | 47.01 | 47.62 | 46.3 | 47.18 | -0.36% | 39,698 | 186,913,339 |
| 2024-07-12 | 46.96 | 47.73 | 46.5 | 47.35 | +0.19% | 44,400 | 209,770,898 |
| 2024-07-11 | 48 | 48.15 | 46.68 | 47.26 | -0.48% | 59,095 | 279,564,514 |
| 2024-07-10 | 48.46 | 49 | 47.38 | 47.49 | -2.46% | 54,557 | 261,492,216 |
| 2024-07-09 | 47.85 | 49 | 45.84 | 48.69 | +4.55% | 128,025 | 614,104,616 |
| 2024-07-08 | 45.59 | 46.85 | 45.08 | 46.57 | +2.15% | 80,389 | 372,606,485 |
| 2024-07-05 | 45.84 | 46.33 | 44.93 | 45.59 | -0.24% | 42,890 | 194,653,003 |
| 2024-07-04 | 45.85 | 46.95 | 45.6 | 45.7 | +0.15% | 67,315 | 311,091,757 |
| 2024-07-03 | 45.85 | 45.97 | 45.03 | 45.63 | 0% | 48,785 | 222,181,396 |
| 2024-07-02 | 47.76 | 48.46 | 44.71 | 45.63 | -4.66% | 166,901 | 766,452,698 |
| 2024-07-01 | 48.52 | 49.04 | 47.52 | 47.86 | -1.95% | 60,038 | 287,808,919 |
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：