股票概览
61.27
+10%
+5.57
58.41
开盘价
61.27
最高价
56.19
最低价
34,052
成交量
数据更新至: 2024-09-30
技术指标
54.51
MA5 (5日均线)
52.55
MA10 (10日均线)
49.63
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 | 58.41 | 61.27 | 56.19 | 61.27 | +10% | 34,052 | 201,858,141 |
| 2024-09-27 | 53.42 | 55.95 | 53.21 | 55.7 | +5.31% | 15,350 | 84,258,800 |
| 2024-09-26 | 51.3 | 53.2 | 51.21 | 52.89 | +2.5% | 21,032 | 110,389,917 |
| 2024-09-25 | 51.1 | 52.1 | 50.85 | 51.6 | +1% | 18,710 | 96,329,700 |
| 2024-09-24 | 52.04 | 53 | 50.22 | 51.09 | -2.24% | 20,468 | 104,547,668 |
| 2024-09-23 | 51.33 | 53.28 | 51 | 52.26 | +1.67% | 15,947 | 83,717,806 |
| 2024-09-20 | 50.42 | 51.5 | 50.05 | 51.4 | +1.94% | 14,721 | 75,262,622 |
| 2024-09-19 | 50.11 | 51.78 | 49.9 | 50.42 | +0.52% | 20,094 | 102,130,740 |
| 2024-09-18 | 48.7 | 50.18 | 47.9 | 50.16 | +3% | 17,556 | 86,266,392 |
| 2024-09-13 | 49.29 | 49.98 | 48.66 | 48.7 | -1.32% | 12,226 | 60,112,287 |
| 2024-09-12 | 50.14 | 50.6 | 49.32 | 49.35 | -1.58% | 18,218 | 90,763,962 |
| 2024-09-11 | 48.65 | 50.48 | 48.22 | 50.14 | +3.06% | 27,152 | 135,349,991 |
| 2024-09-10 | 47.5 | 48.98 | 47.23 | 48.65 | +2.36% | 24,094 | 116,541,501 |
| 2024-09-09 | 46 | 47.86 | 45.81 | 47.53 | +0.49% | 23,461 | 111,028,426 |
| 2024-09-06 | 47.4 | 49.5 | 47.03 | 47.3 | +0.06% | 47,791 | 231,030,531 |
| 2024-09-05 | 45.89 | 47.77 | 45.69 | 47.27 | +4.56% | 28,884 | 136,221,052 |
| 2024-09-04 | 43.92 | 45.48 | 43.3 | 45.21 | +2.94% | 20,299 | 90,822,785 |
| 2024-09-03 | 43.03 | 44.28 | 42.81 | 43.92 | +2.07% | 16,466 | 72,022,691 |
| 2024-09-02 | 44.79 | 45.05 | 43 | 43.03 | -3.8% | 14,326 | 62,440,474 |
| 2024-08-30 | 44.14 | 45.68 | 43.85 | 44.73 | +1.02% | 15,188 | 68,324,738 |
| 2024-08-29 | 43.7 | 44.75 | 43.14 | 44.28 | +2.15% | 11,203 | 49,426,192 |
| 2024-08-28 | 43.75 | 43.94 | 43.09 | 43.35 | -0.76% | 9,880 | 42,909,022 |
| 2024-08-27 | 44.6 | 44.68 | 43.47 | 43.68 | -2.19% | 13,092 | 57,532,422 |
| 2024-08-26 | 46.17 | 46.3 | 44.58 | 44.66 | -2% | 15,832 | 71,471,294 |
| 2024-08-23 | 45.15 | 45.65 | 44.9 | 45.57 | +0.91% | 9,028 | 41,020,173 |
| 2024-08-22 | 46.3 | 46.3 | 45.14 | 45.16 | -2.02% | 8,058 | 36,672,878 |
| 2024-08-21 | 45.61 | 46.34 | 45.4 | 46.09 | +0.57% | 9,073 | 41,794,656 |
| 2024-08-20 | 46.99 | 46.99 | 45.67 | 45.83 | -1.99% | 8,103 | 37,236,589 |
| 2024-08-19 | 47.01 | 47.88 | 46.58 | 46.76 | -0.85% | 12,107 | 57,041,164 |
| 2024-08-16 | 48.1 | 48.1 | 46.9 | 47.16 | -0.82% | 11,872 | 56,076,281 |
| 2024-08-15 | 46.8 | 48.13 | 46.3 | 47.55 | +1.47% | 19,614 | 92,948,268 |
| 2024-08-14 | 47.87 | 47.88 | 46.79 | 46.86 | -1.33% | 7,986 | 37,547,677 |
| 2024-08-13 | 47.08 | 47.49 | 46.81 | 47.49 | +0.87% | 8,996 | 42,435,826 |
| 2024-08-12 | 47.58 | 47.58 | 46.66 | 47.08 | -0.11% | 8,852 | 41,720,606 |
| 2024-08-09 | 48.13 | 48.82 | 47.13 | 47.13 | -1.44% | 13,745 | 65,622,464 |
| 2024-08-08 | 47.49 | 48.03 | 46.89 | 47.82 | +0.15% | 11,542 | 54,820,137 |
| 2024-08-07 | 48.4 | 48.44 | 47.45 | 47.75 | -1.42% | 12,877 | 61,507,066 |
| 2024-08-06 | 48.23 | 48.48 | 47.43 | 48.44 | +1.98% | 16,204 | 77,783,799 |
| 2024-08-05 | 48.7 | 49.3 | 47.5 | 47.5 | -2.26% | 18,627 | 89,805,927 |
| 2024-08-02 | 49.66 | 50 | 48.12 | 48.6 | -2.51% | 29,281 | 143,500,747 |
| 2024-08-01 | 50.79 | 51.41 | 49.72 | 49.85 | -1.68% | 29,345 | 146,954,024 |
| 2024-07-31 | 49 | 50.71 | 48.57 | 50.7 | +3.38% | 24,291 | 121,967,774 |
| 2024-07-30 | 49.1 | 49.81 | 48.15 | 49.04 | -0.12% | 13,324 | 65,190,339 |
| 2024-07-29 | 50 | 50.2 | 48.54 | 49.1 | -1.03% | 16,225 | 79,610,950 |
| 2024-07-26 | 49.62 | 50.81 | 49.3 | 49.61 | -0.26% | 22,127 | 110,334,520 |
| 2024-07-25 | 49.56 | 50.03 | 49.01 | 49.74 | -0.22% | 20,494 | 101,421,231 |
| 2024-07-24 | 51.12 | 51.12 | 49.6 | 49.85 | -2.47% | 16,964 | 85,071,106 |
| 2024-07-23 | 53.13 | 53.13 | 51.09 | 51.11 | -3.87% | 17,159 | 88,725,837 |
| 2024-07-22 | 54.04 | 54.26 | 52.8 | 53.17 | -2.08% | 18,205 | 96,998,990 |
| 2024-07-19 | 54.5 | 55.15 | 53.88 | 54.3 | -0.91% | 18,259 | 99,543,466 |
| 2024-07-18 | 52.7 | 54.88 | 52.18 | 54.8 | +3.01% | 31,472 | 170,342,715 |
| 2024-07-17 | 54 | 54 | 52.6 | 53.2 | -0.69% | 20,005 | 106,113,788 |
| 2024-07-16 | 54.37 | 54.37 | 52.8 | 53.57 | -1.53% | 29,432 | 156,887,854 |
| 2024-07-15 | 55.27 | 56.31 | 54.24 | 54.4 | -3.97% | 43,687 | 240,346,662 |
| 2024-07-12 | 57.5 | 58 | 56.65 | 56.65 | -9.99% | 37,971 | 215,686,596 |
| 2024-07-11 | 62.1 | 64.6 | 61.5 | 62.94 | +2.18% | 24,419 | 154,192,667 |
| 2024-07-10 | 62 | 62.99 | 60.65 | 61.6 | -1.46% | 17,198 | 106,313,173 |
| 2024-07-09 | 59.99 | 62.63 | 59.71 | 62.51 | +3.96% | 17,284 | 106,520,345 |
| 2024-07-08 | 60.7 | 60.99 | 59.21 | 60.13 | -0.78% | 9,396 | 56,410,567 |
| 2024-07-05 | 58.92 | 61.01 | 58.92 | 60.6 | +0.53% | 9,837 | 59,029,399 |
| 2024-07-04 | 60.27 | 62.19 | 60.27 | 60.28 | -1.34% | 7,833 | 47,809,328 |
| 2024-07-03 | 61.13 | 62.11 | 60.82 | 61.1 | -1.39% | 8,726 | 53,600,838 |
| 2024-07-02 | 61.77 | 64.05 | 61.63 | 61.96 | -2.7% | 10,982 | 68,435,637 |
| 2024-07-01 | 63.58 | 64.28 | 63.2 | 63.68 | -0.73% | 12,420 | 79,222,831 |
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：