股票概览
56.51
+10.01%
+5.14
53.11
开盘价
56.51
最高价
53.11
最低价
21,037
成交量
数据更新至: 2024-09-30
技术指标
50.09
MA5 (5日均线)
47.65
MA10 (10日均线)
47.24
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 | 53.11 | 56.51 | 53.11 | 56.51 | +10.01% | 21,037 | 116,680,943 |
| 2024-09-27 | 49.7 | 51.5 | 49.23 | 51.37 | +4.62% | 10,658 | 53,717,404 |
| 2024-09-26 | 46.55 | 49.19 | 46.55 | 49.1 | +4.47% | 14,190 | 67,897,792 |
| 2024-09-25 | 46.9 | 47.8 | 46.7 | 47 | +1.12% | 14,218 | 67,320,642 |
| 2024-09-24 | 45.08 | 46.49 | 44.85 | 46.48 | +3.73% | 12,281 | 56,268,124 |
| 2024-09-23 | 44.88 | 45.49 | 44.6 | 44.81 | -0.73% | 4,967 | 22,347,153 |
| 2024-09-20 | 45.49 | 45.57 | 44.53 | 45.14 | -0.94% | 6,453 | 29,005,755 |
| 2024-09-19 | 45.55 | 46.75 | 44.53 | 45.57 | +0.53% | 7,801 | 35,635,137 |
| 2024-09-18 | 45.1 | 45.5 | 44.31 | 45.33 | +0.24% | 5,131 | 23,073,685 |
| 2024-09-13 | 46.62 | 46.67 | 45.12 | 45.22 | -3% | 6,500 | 29,639,281 |
| 2024-09-12 | 46.8 | 47.77 | 46.5 | 46.62 | -0.38% | 5,331 | 25,045,779 |
| 2024-09-11 | 46.27 | 46.96 | 45.97 | 46.8 | +0.75% | 5,281 | 24,642,515 |
| 2024-09-10 | 46.24 | 46.59 | 45.36 | 46.45 | +0.24% | 6,317 | 29,048,502 |
| 2024-09-09 | 46.83 | 46.89 | 45.9 | 46.34 | -0.64% | 6,240 | 28,924,276 |
| 2024-09-06 | 48.09 | 48.49 | 46.49 | 46.64 | -3.04% | 7,417 | 34,886,093 |
| 2024-09-05 | 47.33 | 48.47 | 47.29 | 48.1 | +1.63% | 7,762 | 37,302,374 |
| 2024-09-04 | 46.56 | 47.75 | 46.5 | 47.33 | +0.38% | 8,523 | 40,288,214 |
| 2024-09-03 | 46.55 | 47.45 | 46.46 | 47.15 | +1.64% | 8,812 | 41,442,364 |
| 2024-09-02 | 47.75 | 47.75 | 46.18 | 46.39 | +0.09% | 13,567 | 63,789,063 |
| 2024-08-30 | 45.2 | 47.45 | 45.2 | 46.35 | +2.21% | 9,968 | 46,306,523 |
| 2024-08-29 | 43.98 | 45.79 | 43.94 | 45.35 | +2.23% | 8,581 | 38,661,436 |
| 2024-08-28 | 43.73 | 44.54 | 43.57 | 44.36 | +0.93% | 5,684 | 25,085,752 |
| 2024-08-27 | 44.18 | 44.19 | 43.2 | 43.95 | -0.54% | 5,907 | 25,846,466 |
| 2024-08-26 | 44.5 | 45.22 | 43.9 | 44.19 | -1.34% | 5,885 | 26,204,103 |
| 2024-08-23 | 44.81 | 45 | 43.97 | 44.79 | +0.18% | 5,737 | 25,545,580 |
| 2024-08-22 | 45.81 | 45.81 | 44.53 | 44.71 | -1.17% | 4,401 | 19,784,301 |
| 2024-08-21 | 45.66 | 46.15 | 44.78 | 45.24 | -1.05% | 5,539 | 25,038,618 |
| 2024-08-20 | 46.94 | 47.47 | 45.67 | 45.72 | -2.6% | 5,985 | 27,583,114 |
| 2024-08-19 | 47.66 | 48.11 | 46.81 | 46.94 | -1.8% | 6,379 | 30,150,147 |
| 2024-08-16 | 48.5 | 48.83 | 47.71 | 47.8 | -1.75% | 6,260 | 30,053,221 |
| 2024-08-15 | 48.48 | 49.55 | 47.94 | 48.65 | +0.19% | 7,289 | 35,587,862 |
| 2024-08-14 | 50.2 | 50.38 | 48.56 | 48.56 | -3.09% | 6,774 | 33,202,756 |
| 2024-08-13 | 49.75 | 50.48 | 49.62 | 50.11 | +0.02% | 4,167 | 20,832,264 |
| 2024-08-12 | 50.32 | 50.58 | 49.45 | 50.1 | -0.61% | 4,755 | 23,805,110 |
| 2024-08-09 | 51.4 | 51.97 | 50.38 | 50.41 | -1.56% | 5,963 | 30,315,453 |
| 2024-08-08 | 51.8 | 51.87 | 50.05 | 51.21 | -1.44% | 7,561 | 38,510,000 |
| 2024-08-07 | 51.27 | 52.48 | 50.97 | 51.96 | +0.89% | 8,706 | 45,173,628 |
| 2024-08-06 | 50.32 | 52.04 | 50.32 | 51.5 | +2.75% | 8,336 | 42,671,935 |
| 2024-08-05 | 51.36 | 52.46 | 50.01 | 50.12 | -3.07% | 10,178 | 52,025,907 |
| 2024-08-02 | 51.82 | 53.42 | 51.6 | 51.71 | -0.96% | 9,770 | 51,267,734 |
| 2024-08-01 | 52.44 | 53.15 | 51.82 | 52.21 | +0.15% | 10,919 | 57,269,369 |
| 2024-07-31 | 50.45 | 52.2 | 50.09 | 52.13 | +3.02% | 12,487 | 64,244,501 |
| 2024-07-30 | 50.35 | 51.32 | 49.73 | 50.6 | -0.26% | 7,123 | 35,989,628 |
| 2024-07-29 | 50.82 | 51.64 | 50.45 | 50.73 | -0.18% | 8,710 | 44,287,477 |
| 2024-07-26 | 48.45 | 51.43 | 48.43 | 50.82 | +4.89% | 13,166 | 66,197,739 |
| 2024-07-25 | 47.37 | 48.87 | 46.97 | 48.45 | +1.91% | 6,475 | 31,137,931 |
| 2024-07-24 | 48.05 | 48.82 | 47.5 | 47.54 | -1.27% | 7,184 | 34,508,333 |
| 2024-07-23 | 50.07 | 50.08 | 48.12 | 48.15 | -3.76% | 7,011 | 34,438,404 |
| 2024-07-22 | 49.92 | 50.75 | 49.38 | 50.03 | +0.3% | 7,177 | 36,011,575 |
| 2024-07-19 | 49.26 | 50.17 | 48.55 | 49.88 | +1.57% | 9,477 | 46,870,871 |
| 2024-07-18 | 47.85 | 49.36 | 47.11 | 49.11 | +2.31% | 11,213 | 54,386,514 |
| 2024-07-17 | 48 | 48.5 | 47.6 | 48 | +0.21% | 6,842 | 32,906,832 |
| 2024-07-16 | 48.15 | 48.35 | 47.5 | 47.9 | -0.25% | 5,510 | 26,370,900 |
| 2024-07-15 | 48.6 | 49.14 | 47.86 | 48.02 | -1.19% | 5,918 | 28,540,294 |
| 2024-07-12 | 49.41 | 49.88 | 48.35 | 48.6 | -1.64% | 7,864 | 38,468,189 |
| 2024-07-11 | 48.97 | 49.68 | 48.64 | 49.41 | +2.15% | 9,557 | 47,035,766 |
| 2024-07-10 | 48.8 | 49.6 | 47.57 | 48.37 | -1.35% | 10,128 | 49,218,246 |
| 2024-07-09 | 48.01 | 49.26 | 47.08 | 49.03 | +0.95% | 11,454 | 55,339,836 |
| 2024-07-08 | 50.37 | 50.37 | 48.31 | 48.57 | -3.86% | 10,866 | 53,278,049 |
| 2024-07-05 | 50.62 | 50.79 | 49.33 | 50.52 | -0.04% | 7,855 | 39,252,093 |
| 2024-07-04 | 51.5 | 52.1 | 50.25 | 50.54 | -2.07% | 8,347 | 42,520,122 |
| 2024-07-03 | 53 | 53.14 | 51.55 | 51.61 | -2.75% | 6,975 | 36,205,344 |
| 2024-07-02 | 54.8 | 54.8 | 52.89 | 53.07 | -3.21% | 7,787 | 41,753,777 |
| 2024-07-01 | 56.05 | 56.14 | 53.91 | 54.83 | -2.4% | 8,683 | 47,567,401 |
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：