股票概览
59.84
+7.63%
+4.24
57.35
开盘价
59.98
最高价
56.3
最低价
43,247
成交量
数据更新至: 2024-09-30
技术指标
52.49
MA5 (5日均线)
47.60
MA10 (10日均线)
45.83
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 | 57.35 | 59.98 | 56.3 | 59.84 | +7.63% | 43,247 | 253,629,410 |
| 2024-09-27 | 55.44 | 56.66 | 53.1 | 55.6 | +5.3% | 19,853 | 109,381,192 |
| 2024-09-26 | 47.49 | 52.8 | 47.49 | 52.8 | +10% | 25,514 | 128,708,716 |
| 2024-09-25 | 47.02 | 49 | 46.97 | 48 | +3.9% | 23,825 | 114,608,838 |
| 2024-09-24 | 43.94 | 46.23 | 43.74 | 46.2 | +6.28% | 19,698 | 89,221,594 |
| 2024-09-23 | 43.95 | 44.35 | 42.9 | 43.47 | +0.42% | 7,265 | 31,830,345 |
| 2024-09-20 | 43.35 | 43.65 | 42.45 | 43.29 | +0.6% | 8,169 | 35,188,894 |
| 2024-09-19 | 42.3 | 44.3 | 42.14 | 43.03 | +3.12% | 14,908 | 64,407,771 |
| 2024-09-18 | 42.05 | 42.48 | 41.28 | 41.73 | -0.74% | 6,768 | 28,178,702 |
| 2024-09-13 | 42.96 | 42.96 | 42.02 | 42.04 | -1.31% | 5,924 | 25,090,827 |
| 2024-09-12 | 43.36 | 44.13 | 42.57 | 42.6 | -1.75% | 5,641 | 24,347,264 |
| 2024-09-11 | 43.2 | 43.8 | 42.7 | 43.36 | +0.32% | 5,139 | 22,264,467 |
| 2024-09-10 | 43.89 | 43.89 | 42.38 | 43.22 | +0.28% | 7,963 | 34,201,781 |
| 2024-09-09 | 43.97 | 44.01 | 42.84 | 43.1 | -1.71% | 6,248 | 27,083,412 |
| 2024-09-06 | 45.7 | 45.7 | 43.76 | 43.85 | -2.94% | 7,974 | 35,353,580 |
| 2024-09-05 | 44.94 | 45.79 | 44.88 | 45.18 | +0.2% | 6,221 | 28,131,819 |
| 2024-09-04 | 45.37 | 45.7 | 44.88 | 45.09 | -0.6% | 7,102 | 32,108,237 |
| 2024-09-03 | 44.5 | 46.15 | 43.88 | 45.36 | +2.81% | 17,450 | 79,219,629 |
| 2024-09-02 | 44.73 | 45.47 | 44.1 | 44.12 | -1.36% | 19,455 | 86,926,989 |
| 2024-08-30 | 43.38 | 45.35 | 43.18 | 44.73 | +2.69% | 14,556 | 65,030,581 |
| 2024-08-29 | 42.44 | 43.65 | 41.72 | 43.56 | +3.44% | 13,299 | 57,416,581 |
| 2024-08-28 | 41.9 | 42.55 | 41.61 | 42.11 | +0.02% | 5,597 | 23,583,685 |
| 2024-08-27 | 43.22 | 43.22 | 41.7 | 42.1 | -1.98% | 10,280 | 43,219,155 |
| 2024-08-26 | 42.3 | 43.81 | 42.3 | 42.95 | +0.85% | 8,517 | 36,669,353 |
| 2024-08-23 | 43.49 | 43.8 | 42.25 | 42.59 | -0.47% | 9,061 | 38,906,118 |
| 2024-08-22 | 43.47 | 43.5 | 42.63 | 42.79 | -0.99% | 6,582 | 28,262,495 |
| 2024-08-21 | 43.23 | 43.8 | 43 | 43.22 | +0.09% | 6,239 | 27,084,668 |
| 2024-08-20 | 45 | 45 | 42.92 | 43.18 | -3.29% | 13,140 | 57,217,313 |
| 2024-08-19 | 45.22 | 45.38 | 44.6 | 44.65 | -0.45% | 7,417 | 33,398,027 |
| 2024-08-16 | 45.55 | 45.68 | 44.83 | 44.85 | -1.17% | 8,525 | 38,475,118 |
| 2024-08-15 | 45.26 | 46.2 | 44.55 | 45.38 | +0.46% | 11,479 | 52,238,880 |
| 2024-08-14 | 46.28 | 46.28 | 45.08 | 45.17 | -2.42% | 9,334 | 42,373,625 |
| 2024-08-13 | 45.99 | 46.77 | 45.16 | 46.29 | +0.96% | 11,543 | 53,001,160 |
| 2024-08-12 | 45.33 | 46.15 | 44.93 | 45.85 | +1.19% | 10,511 | 48,016,270 |
| 2024-08-09 | 46.56 | 47.19 | 45.3 | 45.31 | -0.72% | 16,342 | 75,353,778 |
| 2024-08-08 | 45.88 | 46.27 | 44.35 | 45.64 | -0.37% | 22,741 | 102,928,158 |
| 2024-08-07 | 46.85 | 47.08 | 45.46 | 45.81 | -2.26% | 17,428 | 80,088,513 |
| 2024-08-06 | 48.5 | 49.11 | 46.03 | 46.87 | -2.35% | 27,880 | 131,638,212 |
| 2024-08-05 | 48.22 | 50.64 | 47.68 | 48 | -2.38% | 26,623 | 129,766,580 |
| 2024-08-02 | 52.9 | 53.02 | 49.12 | 49.17 | -6.91% | 33,278 | 168,382,648 |
| 2024-08-01 | 54.3 | 55.49 | 52.3 | 52.82 | -3.84% | 23,167 | 124,189,103 |
| 2024-07-31 | 51 | 54.93 | 50.2 | 54.93 | +8.47% | 17,514 | 93,581,207 |
| 2024-07-30 | 50.77 | 51.14 | 50 | 50.64 | -0.65% | 5,885 | 29,757,068 |
| 2024-07-29 | 52.16 | 52.16 | 50.26 | 50.97 | -1.98% | 10,188 | 51,913,688 |
| 2024-07-26 | 52.22 | 52.74 | 51.55 | 52 | -0.44% | 8,416 | 43,799,830 |
| 2024-07-25 | 51.5 | 52.97 | 51.22 | 52.23 | +0.83% | 7,868 | 40,982,735 |
| 2024-07-24 | 53.33 | 53.72 | 51.68 | 51.8 | -3.36% | 12,232 | 64,153,544 |
| 2024-07-23 | 54.5 | 55.15 | 53.56 | 53.6 | -1.8% | 11,891 | 64,725,724 |
| 2024-07-22 | 54.1 | 55.17 | 53.66 | 54.58 | +0.87% | 9,578 | 52,189,228 |
| 2024-07-19 | 54.8 | 54.8 | 53.3 | 54.11 | -0.99% | 9,944 | 53,518,967 |
| 2024-07-18 | 53.9 | 55.41 | 52.96 | 54.65 | +0.16% | 13,742 | 75,003,791 |
| 2024-07-17 | 52.54 | 55.3 | 52.25 | 54.56 | +3.71% | 16,505 | 89,139,972 |
| 2024-07-16 | 51.2 | 52.96 | 51.2 | 52.61 | +0.67% | 10,462 | 54,855,544 |
| 2024-07-15 | 54.37 | 54.37 | 51.87 | 52.26 | -2.9% | 16,040 | 84,218,037 |
| 2024-07-12 | 54.78 | 55.16 | 53.51 | 53.82 | -2.13% | 11,329 | 61,155,818 |
| 2024-07-11 | 53.85 | 55.82 | 53.03 | 54.99 | +4.27% | 20,825 | 113,805,768 |
| 2024-07-10 | 51.99 | 53.8 | 51.53 | 52.74 | +1.44% | 12,294 | 65,203,017 |
| 2024-07-09 | 50.78 | 52.3 | 49.8 | 51.99 | +2.38% | 11,466 | 58,693,348 |
| 2024-07-08 | 51.72 | 51.85 | 50.41 | 50.78 | -2.08% | 10,075 | 51,341,158 |
| 2024-07-05 | 52.22 | 52.22 | 51.28 | 51.86 | -1.07% | 9,743 | 50,417,143 |
| 2024-07-04 | 52.6 | 54 | 52.11 | 52.42 | -1.47% | 7,816 | 41,295,381 |
| 2024-07-03 | 53.6 | 53.97 | 53.01 | 53.2 | -0.84% | 7,909 | 42,253,318 |
| 2024-07-02 | 54.62 | 55.77 | 53.51 | 53.65 | -2.13% | 13,444 | 73,376,186 |
| 2024-07-01 | 53.64 | 54.85 | 52.96 | 54.82 | +2.43% | 12,597 | 67,935,286 |
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：