股票概览
62.5
+8.19%
+4.73
62.56
开盘价
63.55
最高价
60.31
最低价
161,803
成交量
数据更新至: 2024-09-30
技术指标
53.71
MA5 (5日均线)
48.70
MA10 (10日均线)
45.60
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 | 62.56 | 63.55 | 60.31 | 62.5 | +8.19% | 161,803 | 1,004,179,670 |
| 2024-09-27 | 55.11 | 57.78 | 54.2 | 57.77 | +9.98% | 55,982 | 315,621,377 |
| 2024-09-26 | 47.75 | 52.53 | 47.75 | 52.53 | +10.01% | 72,043 | 366,929,350 |
| 2024-09-25 | 48 | 50.48 | 47.6 | 47.75 | -0.52% | 43,539 | 213,263,784 |
| 2024-09-24 | 48 | 48.98 | 45.71 | 48 | +2.5% | 44,542 | 211,026,425 |
| 2024-09-23 | 44.51 | 47.26 | 44.11 | 46.83 | +5.12% | 44,940 | 208,710,654 |
| 2024-09-20 | 43.97 | 44.75 | 43.68 | 44.55 | +0.29% | 28,519 | 126,369,921 |
| 2024-09-19 | 42.5 | 45.42 | 42.06 | 44.42 | +5.86% | 44,565 | 196,591,039 |
| 2024-09-18 | 40.69 | 42.08 | 40.04 | 41.96 | +3.12% | 25,625 | 105,077,400 |
| 2024-09-13 | 40.58 | 41.59 | 40.5 | 40.69 | -0.27% | 18,951 | 77,679,532 |
| 2024-09-12 | 41.82 | 42.5 | 40.8 | 40.8 | -3% | 21,278 | 88,054,321 |
| 2024-09-11 | 41.31 | 42.88 | 40.76 | 42.06 | +1.64% | 23,763 | 100,019,004 |
| 2024-09-10 | 40.76 | 41.7 | 40.03 | 41.38 | +2.27% | 24,476 | 100,109,092 |
| 2024-09-09 | 41.97 | 41.97 | 40.28 | 40.46 | -3.67% | 27,148 | 111,212,467 |
| 2024-09-06 | 43.02 | 43.08 | 42 | 42 | -2.89% | 14,095 | 59,764,954 |
| 2024-09-05 | 43.28 | 44 | 43.08 | 43.25 | +0.14% | 22,873 | 99,248,541 |
| 2024-09-04 | 44.07 | 45.13 | 43.11 | 43.19 | -2.33% | 29,081 | 126,998,302 |
| 2024-09-03 | 43 | 45.65 | 42.8 | 44.22 | +2.01% | 45,365 | 202,284,304 |
| 2024-09-02 | 43.2 | 44 | 41.82 | 43.35 | -2.25% | 42,476 | 182,892,352 |
| 2024-08-30 | 41.8 | 45.62 | 41.14 | 44.35 | +5.9% | 42,152 | 184,497,200 |
| 2024-08-29 | 41.36 | 42.13 | 40.92 | 41.88 | +0.67% | 23,342 | 97,217,378 |
| 2024-08-28 | 43.2 | 43.22 | 41.53 | 41.6 | -3.7% | 27,850 | 117,573,282 |
| 2024-08-27 | 45 | 45.04 | 42.89 | 43.2 | -4.45% | 27,664 | 120,622,093 |
| 2024-08-26 | 45.88 | 46.42 | 44.89 | 45.21 | -1.59% | 17,143 | 77,835,182 |
| 2024-08-23 | 46.19 | 47.3 | 45.7 | 45.94 | -1.31% | 14,152 | 65,378,373 |
| 2024-08-22 | 47.27 | 48.47 | 46.1 | 46.55 | -2.41% | 17,251 | 80,890,926 |
| 2024-08-21 | 47.5 | 47.95 | 46.78 | 47.7 | +0.34% | 17,345 | 82,239,737 |
| 2024-08-20 | 49.08 | 49.18 | 47.2 | 47.54 | -3.3% | 26,150 | 125,283,900 |
| 2024-08-19 | 49.63 | 50.18 | 48.92 | 49.16 | -0.95% | 19,267 | 95,054,257 |
| 2024-08-16 | 50.7 | 51.12 | 49.48 | 49.63 | -2.19% | 24,094 | 120,902,423 |
| 2024-08-15 | 50.85 | 51.11 | 49.44 | 50.74 | -0.74% | 35,406 | 177,784,781 |
| 2024-08-14 | 50.55 | 51.39 | 50.22 | 51.12 | +0.93% | 25,572 | 130,010,329 |
| 2024-08-13 | 50.19 | 50.79 | 49.12 | 50.65 | +0.5% | 27,771 | 139,051,127 |
| 2024-08-12 | 50.1 | 51.19 | 49.81 | 50.4 | -0.4% | 42,753 | 215,448,527 |
| 2024-08-09 | 49 | 51.16 | 48.66 | 50.6 | +2.64% | 64,976 | 327,104,846 |
| 2024-08-08 | 46.27 | 50.58 | 46.27 | 49.3 | +5.86% | 80,329 | 393,809,707 |
| 2024-08-07 | 44.77 | 46.87 | 44.08 | 46.57 | +3.97% | 41,768 | 191,454,843 |
| 2024-08-06 | 44.33 | 45.49 | 44.3 | 44.79 | +1.61% | 22,330 | 99,836,623 |
| 2024-08-05 | 43.39 | 45.76 | 43.25 | 44.08 | +1.12% | 39,993 | 179,096,821 |
| 2024-08-02 | 43.99 | 44.9 | 43.36 | 43.59 | -1.85% | 24,791 | 109,177,567 |
| 2024-08-01 | 45.57 | 45.77 | 44.31 | 44.41 | -2.5% | 26,803 | 119,736,352 |
| 2024-07-31 | 43.26 | 45.68 | 42.67 | 45.55 | +5.29% | 32,416 | 144,696,920 |
| 2024-07-30 | 42.81 | 43.58 | 42.16 | 43.26 | +1% | 27,794 | 119,540,143 |
| 2024-07-29 | 44.08 | 44.14 | 42.68 | 42.83 | -2.99% | 31,995 | 137,965,551 |
| 2024-07-26 | 44.62 | 45.58 | 43.81 | 44.15 | -0.18% | 29,033 | 129,448,163 |
| 2024-07-25 | 44.06 | 45.27 | 43.72 | 44.23 | +0.34% | 19,906 | 88,786,124 |
| 2024-07-24 | 44.65 | 44.91 | 43.75 | 44.08 | -1.36% | 20,699 | 91,476,135 |
| 2024-07-23 | 46.81 | 46.85 | 44.69 | 44.69 | -4.57% | 32,459 | 147,199,910 |
| 2024-07-22 | 47.41 | 48.18 | 46.21 | 46.83 | -1.72% | 31,918 | 149,222,403 |
| 2024-07-19 | 47.45 | 47.87 | 46.83 | 47.65 | +0.4% | 16,819 | 79,539,477 |
| 2024-07-18 | 46.61 | 48.06 | 46.03 | 47.46 | +1.22% | 28,196 | 133,246,113 |
| 2024-07-17 | 46.11 | 47.13 | 46.01 | 46.89 | +1.71% | 25,489 | 119,173,479 |
| 2024-07-16 | 46.4 | 46.79 | 45.85 | 46.1 | -1.07% | 21,874 | 101,061,842 |
| 2024-07-15 | 49.23 | 49.23 | 46.11 | 46.6 | -5.32% | 42,839 | 200,946,999 |
| 2024-07-12 | 48.13 | 49.85 | 48.01 | 49.22 | +1.86% | 31,283 | 153,410,150 |
| 2024-07-11 | 47.41 | 48.39 | 46.31 | 48.32 | +3.42% | 34,950 | 166,967,959 |
| 2024-07-10 | 46.95 | 48.16 | 46.4 | 46.72 | -0.7% | 27,303 | 129,148,397 |
| 2024-07-09 | 47.19 | 48.2 | 45.62 | 47.05 | -4.14% | 31,829 | 149,012,374 |
| 2024-07-08 | 50.6 | 50.6 | 48.78 | 49.08 | -3.5% | 33,243 | 163,834,630 |
| 2024-07-05 | 51.79 | 51.88 | 50.22 | 50.86 | -1.8% | 29,563 | 150,307,083 |
| 2024-07-04 | 54.35 | 54.35 | 51.62 | 51.79 | -4.39% | 41,333 | 216,102,611 |
| 2024-07-03 | 54.03 | 54.56 | 53.52 | 54.17 | +0.22% | 13,280 | 71,762,592 |
| 2024-07-02 | 55.3 | 55.46 | 53.6 | 54.05 | -1.64% | 24,669 | 134,347,937 |
| 2024-07-01 | 53.56 | 55.29 | 53.3 | 54.95 | +2.6% | 30,171 | 164,465,579 |
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：