股票概览
50.99
+19.36%
+8.27
45.5
开盘价
51.23
最高价
45.02
最低价
57,493
成交量
数据更新至: 2024-09-30
技术指标
42.02
MA5 (5日均线)
39.10
MA10 (10日均线)
38.66
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 | 45.5 | 51.23 | 45.02 | 50.99 | +19.36% | 57,493 | 275,483,956 |
| 2024-09-27 | 40.1 | 42.96 | 40.1 | 42.72 | +6.83% | 13,297 | 55,314,610 |
| 2024-09-26 | 38.15 | 39.99 | 37.82 | 39.99 | +4.82% | 22,061 | 85,933,582 |
| 2024-09-25 | 38.8 | 39.1 | 38.03 | 38.15 | -0.24% | 24,753 | 95,273,012 |
| 2024-09-24 | 36.33 | 38.3 | 36.3 | 38.24 | +6.34% | 24,648 | 92,333,213 |
| 2024-09-23 | 36.58 | 37 | 35.78 | 35.96 | -0.61% | 11,950 | 43,480,375 |
| 2024-09-20 | 36.56 | 36.85 | 35.86 | 36.18 | -1.2% | 10,157 | 36,864,276 |
| 2024-09-19 | 36.11 | 36.96 | 35.06 | 36.62 | +2.32% | 20,780 | 75,249,800 |
| 2024-09-18 | 36.21 | 36.22 | 34.68 | 35.79 | -1.57% | 21,784 | 77,142,383 |
| 2024-09-13 | 37.52 | 37.64 | 35.23 | 36.36 | -3.45% | 41,256 | 148,809,900 |
| 2024-09-12 | 38.17 | 38.74 | 37.65 | 37.66 | -0.16% | 14,873 | 56,608,678 |
| 2024-09-11 | 37.81 | 38.21 | 37.54 | 37.72 | -1.13% | 10,989 | 41,575,178 |
| 2024-09-10 | 38.32 | 39.01 | 37.46 | 38.15 | -1.5% | 11,976 | 45,520,842 |
| 2024-09-09 | 37.31 | 39.5 | 37.14 | 38.73 | +3.42% | 22,516 | 86,799,467 |
| 2024-09-06 | 38.79 | 38.79 | 37.3 | 37.45 | -2.95% | 10,290 | 38,842,740 |
| 2024-09-05 | 37.9 | 38.79 | 37.9 | 38.59 | +1.85% | 10,967 | 42,104,290 |
| 2024-09-04 | 38.58 | 39.03 | 37.71 | 37.89 | -0.58% | 11,873 | 45,511,414 |
| 2024-09-03 | 37.72 | 39.18 | 37.6 | 38.11 | +0.85% | 11,526 | 44,362,780 |
| 2024-09-02 | 40.01 | 40.3 | 37.73 | 37.79 | -5.64% | 18,998 | 73,244,791 |
| 2024-08-30 | 41.36 | 41.78 | 39.8 | 40.05 | -2.29% | 30,012 | 121,958,593 |
| 2024-08-29 | 40.32 | 41.2 | 39.3 | 40.99 | +2.07% | 9,468 | 38,361,818 |
| 2024-08-28 | 39.3 | 40.55 | 39.01 | 40.16 | +2.08% | 8,176 | 32,660,233 |
| 2024-08-27 | 38.65 | 39.5 | 37.72 | 39.34 | +1.03% | 12,243 | 47,415,204 |
| 2024-08-26 | 39.81 | 41.98 | 38.73 | 38.94 | -2.04% | 19,952 | 79,487,337 |
| 2024-08-23 | 39.25 | 40.2 | 38.7 | 39.75 | +1.98% | 8,754 | 34,669,075 |
| 2024-08-22 | 39.37 | 39.85 | 38.93 | 38.98 | -0.97% | 9,068 | 35,615,327 |
| 2024-08-21 | 39.62 | 40.15 | 39.02 | 39.36 | -0.71% | 6,120 | 24,222,366 |
| 2024-08-20 | 41.79 | 41.79 | 39.3 | 39.64 | -4.3% | 13,540 | 54,371,454 |
| 2024-08-19 | 41.1 | 42.7 | 41.01 | 41.42 | -0.89% | 12,248 | 51,101,737 |
| 2024-08-16 | 41.26 | 42.5 | 40.9 | 41.79 | +1.28% | 17,033 | 71,191,756 |
| 2024-08-15 | 39.46 | 42.07 | 38.6 | 41.26 | +5.99% | 29,091 | 118,722,692 |
| 2024-08-14 | 40.46 | 40.46 | 38.82 | 38.93 | -3.78% | 11,415 | 44,895,961 |
| 2024-08-13 | 40.6 | 40.6 | 39.66 | 40.46 | -0.44% | 10,065 | 40,265,845 |
| 2024-08-12 | 40.51 | 40.69 | 39.88 | 40.64 | +0.32% | 13,854 | 55,765,771 |
| 2024-08-09 | 41.84 | 42.31 | 40.5 | 40.51 | -3.18% | 11,201 | 46,037,501 |
| 2024-08-08 | 41.74 | 42.44 | 41.03 | 41.84 | -0.1% | 8,320 | 34,747,732 |
| 2024-08-07 | 43.03 | 43.68 | 41.8 | 41.88 | -3.46% | 12,767 | 54,257,346 |
| 2024-08-06 | 43.47 | 43.77 | 42.86 | 43.38 | +0.7% | 10,329 | 44,722,671 |
| 2024-08-05 | 43.77 | 44.95 | 42.9 | 43.08 | -1.49% | 14,139 | 61,889,343 |
| 2024-08-02 | 43.53 | 45.05 | 43.51 | 43.73 | -0.09% | 12,114 | 53,625,764 |
| 2024-08-01 | 44.7 | 45.06 | 43.55 | 43.77 | -2.08% | 10,798 | 47,676,353 |
| 2024-07-31 | 41.43 | 44.78 | 41.04 | 44.7 | +7.94% | 22,751 | 98,029,661 |
| 2024-07-30 | 41.2 | 41.53 | 40.19 | 41.41 | +0.27% | 12,661 | 51,849,936 |
| 2024-07-29 | 42.1 | 42.1 | 40.86 | 41.3 | -1.67% | 10,926 | 45,127,783 |
| 2024-07-26 | 41.9 | 42.65 | 41.57 | 42 | -0.24% | 9,853 | 41,407,937 |
| 2024-07-25 | 41.65 | 42.63 | 41.52 | 42.1 | +0.17% | 9,979 | 41,970,153 |
| 2024-07-24 | 43.97 | 43.97 | 41.84 | 42.03 | -4.33% | 12,565 | 53,393,739 |
| 2024-07-23 | 45.42 | 45.61 | 43.73 | 43.93 | -3.66% | 8,809 | 39,439,663 |
| 2024-07-22 | 44.6 | 46.55 | 44.59 | 45.6 | +1.51% | 17,467 | 79,835,001 |
| 2024-07-19 | 44.99 | 45.78 | 44.4 | 44.92 | -1.06% | 13,752 | 62,107,940 |
| 2024-07-18 | 43.97 | 45.44 | 42.81 | 45.4 | +4.08% | 17,072 | 76,041,464 |
| 2024-07-17 | 43.17 | 44.37 | 42.71 | 43.62 | +1.18% | 11,373 | 49,553,800 |
| 2024-07-16 | 43.9 | 44.12 | 42.81 | 43.11 | -1.03% | 12,065 | 52,194,936 |
| 2024-07-15 | 44.55 | 44.99 | 43.41 | 43.56 | -2.85% | 7,245 | 32,019,864 |
| 2024-07-12 | 44.9 | 45.67 | 44.53 | 44.84 | +0.34% | 8,563 | 38,610,733 |
| 2024-07-11 | 44.1 | 45.31 | 43.93 | 44.69 | +2.24% | 10,182 | 45,574,214 |
| 2024-07-10 | 42.3 | 44.69 | 42.11 | 43.71 | +2.61% | 20,654 | 90,464,138 |
| 2024-07-09 | 43.37 | 43.62 | 41.89 | 42.6 | -1.93% | 21,567 | 91,688,335 |
| 2024-07-08 | 45.09 | 45.71 | 43.05 | 43.44 | -4.53% | 14,486 | 63,626,854 |
| 2024-07-05 | 43.72 | 45.69 | 43.3 | 45.5 | +4.07% | 15,518 | 69,196,118 |
| 2024-07-04 | 45.58 | 45.88 | 43.45 | 43.72 | -4.06% | 18,590 | 82,389,841 |
| 2024-07-03 | 46.82 | 47.58 | 45.54 | 45.57 | -3.51% | 12,886 | 59,931,927 |
| 2024-07-02 | 47.99 | 47.99 | 46.92 | 47.23 | -1.46% | 12,750 | 60,365,442 |
| 2024-07-01 | 47.05 | 48.5 | 45.71 | 47.93 | +1.1% | 11,818 | 55,766,616 |
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：