股票概览
57.58
+19.86%
+9.54
53
开盘价
57.62
最高价
50.83
最低价
52,780
成交量
数据更新至: 2024-09-30
技术指标
46.99
MA5 (5日均线)
43.75
MA10 (10日均线)
43.51
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 | 57.62 | 50.83 | 57.58 | +19.86% | 52,780 | 286,566,168 |
| 2024-09-27 | 45.5 | 48.87 | 45.25 | 48.04 | +8.54% | 24,378 | 114,463,915 |
| 2024-09-26 | 42.6 | 44.28 | 42.21 | 44.26 | +4.41% | 21,260 | 91,894,305 |
| 2024-09-25 | 43.1 | 43.98 | 42.3 | 42.39 | -0.66% | 25,949 | 112,293,182 |
| 2024-09-24 | 40.35 | 42.79 | 40.2 | 42.67 | +5.38% | 22,993 | 96,031,688 |
| 2024-09-23 | 40.57 | 41.26 | 40.09 | 40.49 | -0.52% | 12,145 | 49,345,596 |
| 2024-09-20 | 41.11 | 41.56 | 40.38 | 40.7 | -0.71% | 13,090 | 53,446,048 |
| 2024-09-19 | 40.56 | 42.29 | 40.34 | 40.99 | +1.56% | 22,579 | 93,261,859 |
| 2024-09-18 | 41.41 | 42.18 | 40 | 40.36 | +0.98% | 23,693 | 97,132,673 |
| 2024-09-13 | 41.8 | 41.8 | 39.91 | 39.97 | -4.15% | 11,940 | 48,527,633 |
| 2024-09-12 | 41.88 | 42.83 | 41.7 | 41.7 | -1.3% | 9,742 | 41,124,486 |
| 2024-09-11 | 42.7 | 43.09 | 42.15 | 42.25 | -1.56% | 10,491 | 44,596,284 |
| 2024-09-10 | 41.85 | 43.26 | 41.18 | 42.92 | +2.68% | 14,152 | 59,570,995 |
| 2024-09-09 | 41.98 | 42.48 | 41.4 | 41.8 | -0.31% | 10,978 | 45,989,841 |
| 2024-09-06 | 44 | 44 | 41.82 | 41.93 | -4.68% | 13,936 | 59,414,976 |
| 2024-09-05 | 44.28 | 44.88 | 43.73 | 43.99 | -0.25% | 10,959 | 48,453,130 |
| 2024-09-04 | 43.03 | 44.72 | 43.01 | 44.1 | -0.02% | 10,949 | 48,203,921 |
| 2024-09-03 | 43.06 | 44.77 | 43.06 | 44.11 | +1.5% | 16,761 | 73,833,497 |
| 2024-09-02 | 46.75 | 46.98 | 43.23 | 43.46 | -6.7% | 18,645 | 83,565,432 |
| 2024-08-30 | 44.32 | 47.09 | 44.32 | 46.58 | +3.74% | 15,458 | 71,565,478 |
| 2024-08-29 | 42.67 | 45.2 | 42.53 | 44.9 | +4.15% | 14,691 | 65,068,199 |
| 2024-08-28 | 42.85 | 43.5 | 42.42 | 43.11 | +0.28% | 8,610 | 37,028,592 |
| 2024-08-27 | 44.34 | 44.48 | 42.96 | 42.99 | -3.07% | 9,544 | 41,448,682 |
| 2024-08-26 | 43.15 | 44.59 | 43.15 | 44.35 | +1.91% | 9,440 | 41,686,231 |
| 2024-08-23 | 43.43 | 43.94 | 42.81 | 43.52 | -0.59% | 8,989 | 39,007,853 |
| 2024-08-22 | 44.73 | 44.94 | 43.7 | 43.78 | -2.01% | 11,171 | 49,331,478 |
| 2024-08-21 | 44.76 | 45.68 | 44.34 | 44.68 | -0.2% | 9,644 | 43,438,922 |
| 2024-08-20 | 46.12 | 47.3 | 44.6 | 44.77 | -3.33% | 14,086 | 63,874,905 |
| 2024-08-19 | 47.36 | 47.68 | 46.18 | 46.31 | -2.16% | 9,910 | 46,332,764 |
| 2024-08-16 | 47.66 | 48.6 | 47.22 | 47.33 | -0.75% | 9,977 | 47,815,137 |
| 2024-08-15 | 46.71 | 48.73 | 46.43 | 47.69 | +1.9% | 12,119 | 57,808,738 |
| 2024-08-14 | 47.86 | 48.08 | 46.77 | 46.8 | -2.15% | 7,855 | 37,197,718 |
| 2024-08-13 | 47.95 | 47.97 | 47.03 | 47.83 | +0.53% | 8,264 | 39,185,761 |
| 2024-08-12 | 47.63 | 48.4 | 46.94 | 47.58 | -0.19% | 8,993 | 42,735,073 |
| 2024-08-09 | 48.9 | 49.26 | 47.67 | 47.67 | -1.26% | 10,400 | 50,454,281 |
| 2024-08-08 | 48.21 | 49.2 | 46.85 | 48.28 | +0.15% | 10,987 | 52,667,592 |
| 2024-08-07 | 48.38 | 49.45 | 47.88 | 48.21 | -0.35% | 10,872 | 52,732,631 |
| 2024-08-06 | 48 | 48.68 | 47.62 | 48.38 | +2.76% | 14,010 | 67,448,127 |
| 2024-08-05 | 48.74 | 50.3 | 47.07 | 47.08 | -7.96% | 26,845 | 130,660,945 |
| 2024-08-02 | 52.87 | 53.6 | 51.03 | 51.15 | -4.61% | 13,340 | 69,791,531 |
| 2024-08-01 | 53.35 | 54.59 | 52.76 | 53.62 | +0.51% | 14,157 | 75,864,128 |
| 2024-07-31 | 50.84 | 53.36 | 50.29 | 53.35 | +4.81% | 16,527 | 86,584,676 |
| 2024-07-30 | 49.91 | 51.47 | 49.5 | 50.9 | +1.43% | 11,856 | 59,852,882 |
| 2024-07-29 | 50.43 | 51.2 | 49.89 | 50.18 | -1.26% | 11,230 | 56,554,106 |
| 2024-07-26 | 49.93 | 51.58 | 49.6 | 50.82 | +2.25% | 13,185 | 66,755,060 |
| 2024-07-25 | 48.89 | 50.77 | 48.5 | 49.7 | +0.69% | 12,098 | 59,908,914 |
| 2024-07-24 | 50.94 | 51.78 | 49.01 | 49.36 | -2.85% | 15,001 | 75,375,948 |
| 2024-07-23 | 54 | 54 | 50.6 | 50.81 | -5.89% | 15,888 | 83,119,029 |
| 2024-07-22 | 53.68 | 55.39 | 53.5 | 53.99 | +0.3% | 15,778 | 85,749,820 |
| 2024-07-19 | 51.02 | 54.95 | 51.02 | 53.83 | +4.08% | 24,013 | 128,592,374 |
| 2024-07-18 | 52 | 52.55 | 50.01 | 51.72 | -0.56% | 19,968 | 102,299,039 |
| 2024-07-17 | 53.09 | 53.29 | 52 | 52.01 | -2.05% | 11,061 | 58,125,963 |
| 2024-07-16 | 51.44 | 53.35 | 51.01 | 53.1 | +2.61% | 15,515 | 81,226,057 |
| 2024-07-15 | 52.35 | 53.4 | 51.54 | 51.75 | -2.14% | 12,046 | 63,032,485 |
| 2024-07-12 | 52.88 | 53.33 | 52.22 | 52.88 | -0.55% | 12,228 | 64,481,017 |
| 2024-07-11 | 52.3 | 53.91 | 51.8 | 53.17 | +3.5% | 19,912 | 105,457,757 |
| 2024-07-10 | 49.98 | 52.3 | 49.71 | 51.37 | +3.07% | 24,108 | 124,173,532 |
| 2024-07-09 | 48.57 | 50.33 | 48.16 | 49.84 | +2.61% | 22,959 | 113,095,128 |
| 2024-07-08 | 50.66 | 51.4 | 48.15 | 48.57 | -4.43% | 22,384 | 110,695,590 |
| 2024-07-05 | 50.71 | 51.45 | 50.05 | 50.82 | -0.47% | 11,995 | 60,817,172 |
| 2024-07-04 | 53.23 | 53.78 | 50.86 | 51.06 | -4.08% | 14,527 | 75,587,185 |
| 2024-07-03 | 52.77 | 54.3 | 51.89 | 53.23 | +0.47% | 14,016 | 74,234,350 |
| 2024-07-02 | 54 | 54.4 | 52.83 | 52.98 | -2.43% | 14,104 | 75,362,788 |
| 2024-07-01 | 55.1 | 55.21 | 53.05 | 54.3 | -1.27% | 16,054 | 86,485,317 |
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：