股票概览
50.51
+20%
+8.42
46
开盘价
50.51
最高价
44.5
最低价
148,451
成交量
数据更新至: 2024-09-30
技术指标
40.22
MA5 (5日均线)
37.04
MA10 (10日均线)
37.80
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 | 46 | 50.51 | 44.5 | 50.51 | +20% | 148,451 | 706,135,455 |
| 2024-09-27 | 38.9 | 42.37 | 38.51 | 42.09 | +11.06% | 74,522 | 302,628,479 |
| 2024-09-26 | 35.5 | 37.95 | 35.06 | 37.9 | +6.61% | 73,409 | 267,698,055 |
| 2024-09-25 | 35.99 | 37.08 | 35.5 | 35.55 | +1.43% | 78,906 | 285,667,255 |
| 2024-09-24 | 33.05 | 35.1 | 32.85 | 35.05 | +6.6% | 76,906 | 262,613,470 |
| 2024-09-23 | 32.88 | 33.48 | 32.67 | 32.88 | -0.06% | 36,226 | 119,244,841 |
| 2024-09-20 | 34 | 34 | 32.53 | 32.9 | -3.09% | 58,560 | 192,904,455 |
| 2024-09-19 | 34.2 | 34.84 | 33.43 | 33.95 | +0.41% | 57,723 | 196,495,245 |
| 2024-09-18 | 35.19 | 35.38 | 33.21 | 33.81 | -5.43% | 59,232 | 200,155,461 |
| 2024-09-13 | 37.04 | 37.48 | 34.9 | 35.75 | -4.13% | 118,366 | 419,659,920 |
| 2024-09-12 | 36.8 | 38.1 | 36.55 | 37.29 | +1.86% | 72,766 | 272,663,684 |
| 2024-09-11 | 34.97 | 37.82 | 34.93 | 36.61 | +4.24% | 80,661 | 294,976,769 |
| 2024-09-10 | 35.85 | 35.86 | 34.41 | 35.12 | -1.38% | 51,206 | 178,798,923 |
| 2024-09-09 | 37.9 | 38.5 | 34.85 | 35.61 | -7.12% | 87,401 | 315,261,095 |
| 2024-09-06 | 40.38 | 40.4 | 38.29 | 38.34 | -5.1% | 36,232 | 141,318,395 |
| 2024-09-05 | 40.67 | 41.71 | 40.3 | 40.4 | -0.64% | 32,642 | 133,709,825 |
| 2024-09-04 | 40.71 | 41.63 | 40.3 | 40.66 | -0.39% | 29,113 | 119,179,565 |
| 2024-09-03 | 39.55 | 41.75 | 39.04 | 40.82 | +3.55% | 38,270 | 155,465,958 |
| 2024-09-02 | 41.36 | 41.96 | 39.41 | 39.42 | -4.78% | 39,398 | 159,628,947 |
| 2024-08-30 | 41.27 | 42.46 | 41.11 | 41.4 | -0.91% | 38,856 | 162,729,001 |
| 2024-08-29 | 38.96 | 41.98 | 38.66 | 41.78 | +6.94% | 54,870 | 224,490,803 |
| 2024-08-28 | 39.25 | 39.69 | 38.5 | 39.07 | -0.56% | 18,303 | 71,644,781 |
| 2024-08-27 | 39.75 | 40.48 | 38.96 | 39.29 | -1.78% | 33,201 | 131,040,617 |
| 2024-08-26 | 36.81 | 41.47 | 36.2 | 40 | +10.5% | 71,519 | 284,354,063 |
| 2024-08-23 | 35.22 | 36.3 | 34.94 | 36.2 | +2.32% | 18,783 | 67,030,756 |
| 2024-08-22 | 36.45 | 36.56 | 35.31 | 35.38 | -2.32% | 16,434 | 59,019,426 |
| 2024-08-21 | 35.98 | 37.13 | 35.66 | 36.22 | +0.25% | 20,025 | 72,962,416 |
| 2024-08-20 | 37.17 | 37.36 | 35.83 | 36.13 | -2.67% | 17,246 | 62,693,850 |
| 2024-08-19 | 37.4 | 37.96 | 36.79 | 37.12 | -0.72% | 18,004 | 67,238,252 |
| 2024-08-16 | 38.58 | 38.58 | 37.21 | 37.39 | -2.66% | 16,983 | 64,066,892 |
| 2024-08-15 | 37.9 | 38.96 | 37.61 | 38.41 | +0.73% | 16,471 | 63,163,247 |
| 2024-08-14 | 38.56 | 39.15 | 38.03 | 38.13 | -1.55% | 12,978 | 49,752,473 |
| 2024-08-13 | 38.1 | 39.19 | 37.56 | 38.73 | +1.73% | 17,805 | 68,301,392 |
| 2024-08-12 | 38.51 | 39.28 | 37.7 | 38.07 | -1.17% | 18,428 | 70,277,486 |
| 2024-08-09 | 39.95 | 40.2 | 38.48 | 38.52 | -3.48% | 21,964 | 86,132,100 |
| 2024-08-08 | 40.01 | 40.43 | 39.1 | 39.91 | -0.82% | 22,635 | 90,089,946 |
| 2024-08-07 | 41.06 | 41.32 | 39.91 | 40.24 | -1.85% | 21,836 | 88,177,566 |
| 2024-08-06 | 40.44 | 41.43 | 40.15 | 41 | +3.02% | 25,813 | 105,320,027 |
| 2024-08-05 | 40.01 | 42.1 | 39.56 | 39.8 | -2.9% | 24,836 | 101,107,280 |
| 2024-08-02 | 40.81 | 42.04 | 40.66 | 40.99 | -0.22% | 24,895 | 102,808,246 |
| 2024-08-01 | 41.71 | 41.92 | 41.06 | 41.08 | -1.82% | 20,604 | 85,254,907 |
| 2024-07-31 | 39.85 | 41.92 | 39.13 | 41.84 | +4.99% | 36,290 | 148,210,971 |
| 2024-07-30 | 40.14 | 40.54 | 39.5 | 39.85 | -0.7% | 21,281 | 84,779,332 |
| 2024-07-29 | 41.4 | 41.42 | 39.89 | 40.13 | -3.63% | 26,997 | 108,874,693 |
| 2024-07-26 | 41.93 | 42.3 | 41.2 | 41.64 | -1.7% | 27,547 | 115,020,644 |
| 2024-07-25 | 40.58 | 43.47 | 40.5 | 42.36 | +3.54% | 48,949 | 207,521,971 |
| 2024-07-24 | 41.24 | 42.38 | 40.8 | 40.91 | -2.25% | 32,258 | 133,496,763 |
| 2024-07-23 | 41.9 | 43.98 | 41.5 | 41.85 | -1.06% | 57,323 | 244,153,693 |
| 2024-07-22 | 41.91 | 42.75 | 41.2 | 42.3 | +1.71% | 49,427 | 207,550,456 |
| 2024-07-19 | 38.93 | 42.36 | 38.7 | 41.59 | +5.85% | 55,550 | 225,333,348 |
| 2024-07-18 | 38.1 | 39.7 | 37.31 | 39.29 | +2.58% | 35,903 | 138,814,901 |
| 2024-07-17 | 38.18 | 38.82 | 38 | 38.3 | +1.06% | 33,536 | 128,751,997 |
| 2024-07-16 | 37.28 | 38.1 | 37 | 37.9 | +1.66% | 31,777 | 119,937,001 |
| 2024-07-15 | 38.3 | 38.67 | 36.95 | 37.28 | -4.29% | 43,947 | 164,850,173 |
| 2024-07-12 | 37.77 | 40.09 | 37.7 | 38.95 | +2.8% | 59,375 | 232,231,626 |
| 2024-07-11 | 36.91 | 38.39 | 36.6 | 37.89 | +5.51% | 43,763 | 164,691,383 |
| 2024-07-10 | 35.76 | 37.3 | 35.4 | 35.91 | -1.07% | 31,494 | 115,022,872 |
| 2024-07-09 | 35.81 | 36.46 | 34.91 | 36.3 | +0.83% | 33,976 | 121,202,064 |
| 2024-07-08 | 36.6 | 37.17 | 35.9 | 36 | -2.09% | 25,702 | 93,698,771 |
| 2024-07-05 | 36.07 | 36.93 | 36.05 | 36.77 | +0.85% | 22,265 | 81,342,759 |
| 2024-07-04 | 37.54 | 37.67 | 36.43 | 36.46 | -2.36% | 26,030 | 96,122,172 |
| 2024-07-03 | 37.79 | 38.23 | 37.18 | 37.34 | -1.35% | 29,063 | 109,335,327 |
| 2024-07-02 | 39.18 | 39.68 | 37.77 | 37.85 | -3.57% | 37,891 | 145,733,984 |
| 2024-07-01 | 40 | 40.91 | 38.95 | 39.25 | -1.16% | 22,396 | 88,576,373 |
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：