股票概览
55.18
+19.96%
+9.18
48.5
开盘价
55.2
最高价
48.48
最低价
59,201
成交量
数据更新至: 2024-09-30
技术指标
45.36
MA5 (5日均线)
43.01
MA10 (10日均线)
41.35
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 | 48.5 | 55.2 | 48.48 | 55.18 | +19.96% | 59,201 | 306,620,437 |
| 2024-09-27 | 43.92 | 46.05 | 43.75 | 46 | +6.83% | 20,338 | 91,265,893 |
| 2024-09-26 | 41.25 | 43.18 | 41.2 | 43.06 | +3.98% | 18,407 | 77,707,652 |
| 2024-09-25 | 41.56 | 42.51 | 41.3 | 41.41 | +0.66% | 20,664 | 86,596,961 |
| 2024-09-24 | 39.86 | 41.15 | 39.52 | 41.14 | +3.78% | 17,970 | 72,690,135 |
| 2024-09-23 | 41.14 | 41.23 | 39.46 | 39.64 | -2.34% | 15,698 | 62,846,913 |
| 2024-09-20 | 40.96 | 40.98 | 39.94 | 40.59 | -1% | 11,412 | 46,066,132 |
| 2024-09-19 | 41.57 | 41.68 | 40.68 | 41 | -0.63% | 14,752 | 60,774,144 |
| 2024-09-18 | 40.86 | 41.73 | 40.86 | 41.26 | +1.03% | 13,229 | 54,691,480 |
| 2024-09-13 | 40.63 | 41.17 | 40.4 | 40.84 | +0.52% | 11,631 | 47,576,886 |
| 2024-09-12 | 39.66 | 40.98 | 39.66 | 40.63 | +2.45% | 16,760 | 68,107,426 |
| 2024-09-11 | 39.38 | 40 | 38.96 | 39.66 | +1.23% | 9,320 | 36,974,157 |
| 2024-09-10 | 38.98 | 39.49 | 38.21 | 39.18 | +1.24% | 7,629 | 29,589,114 |
| 2024-09-09 | 39 | 39.64 | 38.65 | 38.7 | -1.05% | 8,219 | 32,111,096 |
| 2024-09-06 | 40.23 | 40.39 | 39.01 | 39.11 | -2.66% | 8,050 | 31,774,170 |
| 2024-09-05 | 39.85 | 40.46 | 39.66 | 40.18 | +1.29% | 9,410 | 37,821,399 |
| 2024-09-04 | 39.8 | 40.59 | 39.5 | 39.67 | -0.55% | 9,006 | 36,038,026 |
| 2024-09-03 | 39.3 | 40.45 | 39.1 | 39.89 | +1.5% | 11,097 | 44,339,346 |
| 2024-09-02 | 41.06 | 41.06 | 39.3 | 39.3 | -3.27% | 16,829 | 67,289,749 |
| 2024-08-30 | 39.85 | 41.37 | 39.45 | 40.63 | +4.07% | 24,760 | 100,493,893 |
| 2024-08-29 | 38.22 | 39.44 | 38.01 | 39.04 | +1.93% | 13,043 | 50,686,075 |
| 2024-08-28 | 38.5 | 38.61 | 37.48 | 38.3 | -1.21% | 11,963 | 45,588,563 |
| 2024-08-27 | 37.4 | 39.99 | 37.26 | 38.77 | +3.77% | 26,942 | 105,196,362 |
| 2024-08-26 | 37.3 | 38.13 | 37.22 | 37.36 | +0.16% | 8,567 | 32,204,138 |
| 2024-08-23 | 38.45 | 38.69 | 37.12 | 37.3 | -3.37% | 13,509 | 50,830,836 |
| 2024-08-22 | 39.37 | 40.02 | 38.58 | 38.6 | -1.96% | 12,895 | 50,302,572 |
| 2024-08-21 | 40.66 | 41 | 39.33 | 39.37 | -4.9% | 21,622 | 85,896,606 |
| 2024-08-20 | 41.44 | 42.72 | 40.85 | 41.4 | -0.26% | 23,895 | 99,375,076 |
| 2024-08-19 | 42.01 | 43.94 | 41.5 | 41.51 | +1.02% | 31,806 | 135,950,446 |
| 2024-08-16 | 40.99 | 42 | 40 | 41.09 | +1.31% | 19,709 | 80,668,976 |
| 2024-08-15 | 40.98 | 41.5 | 40.11 | 40.56 | +1.99% | 17,704 | 72,263,808 |
| 2024-08-14 | 40.78 | 40.9 | 39.28 | 39.77 | -2.43% | 14,865 | 59,116,881 |
| 2024-08-13 | 41.1 | 41.65 | 40.21 | 40.76 | -2.56% | 19,477 | 79,289,033 |
| 2024-08-12 | 39.93 | 42.88 | 39.65 | 41.83 | +5.63% | 32,628 | 135,851,389 |
| 2024-08-09 | 41 | 41.36 | 39.59 | 39.6 | -2.94% | 14,046 | 56,494,331 |
| 2024-08-08 | 40.71 | 41.28 | 40.25 | 40.8 | +0.87% | 12,819 | 52,306,973 |
| 2024-08-07 | 40.85 | 40.85 | 40.01 | 40.45 | -0.86% | 10,123 | 40,967,447 |
| 2024-08-06 | 40.22 | 41.06 | 39.94 | 40.8 | +3.24% | 14,690 | 59,646,763 |
| 2024-08-05 | 40.55 | 41.65 | 39.5 | 39.52 | -2.9% | 14,095 | 57,039,142 |
| 2024-08-02 | 40.93 | 42.15 | 40.62 | 40.7 | -0.49% | 14,052 | 58,228,902 |
| 2024-08-01 | 41.37 | 41.95 | 40.4 | 40.9 | -1.04% | 11,744 | 48,196,306 |
| 2024-07-31 | 38.82 | 41.38 | 38.57 | 41.33 | +6.52% | 21,071 | 85,391,611 |
| 2024-07-30 | 38.8 | 39.26 | 38.31 | 38.8 | +0.6% | 8,333 | 32,322,141 |
| 2024-07-29 | 39.72 | 39.75 | 38.02 | 38.57 | -2.6% | 12,485 | 48,285,260 |
| 2024-07-26 | 39.64 | 40.3 | 39.46 | 39.6 | -0.25% | 7,342 | 29,171,487 |
| 2024-07-25 | 39.49 | 40.4 | 38.97 | 39.7 | +1.79% | 11,142 | 44,299,388 |
| 2024-07-24 | 40.39 | 40.7 | 38.93 | 39 | -3.23% | 10,945 | 43,289,046 |
| 2024-07-23 | 41.87 | 42.18 | 40.26 | 40.3 | -4% | 10,040 | 41,319,399 |
| 2024-07-22 | 41.73 | 42.52 | 41.3 | 41.98 | +0.91% | 9,972 | 41,856,234 |
| 2024-07-19 | 41.03 | 41.92 | 40.53 | 41.6 | +0.9% | 10,995 | 45,412,139 |
| 2024-07-18 | 40.88 | 41.36 | 40.15 | 41.23 | +0.32% | 9,578 | 39,153,186 |
| 2024-07-17 | 40.6 | 41.6 | 40.07 | 41.1 | +2.24% | 13,661 | 56,075,671 |
| 2024-07-16 | 40.16 | 40.55 | 39.75 | 40.2 | +0.1% | 7,780 | 31,212,906 |
| 2024-07-15 | 41.44 | 41.97 | 40.05 | 40.16 | -3.23% | 10,305 | 41,730,221 |
| 2024-07-12 | 41.17 | 41.77 | 41 | 41.5 | +0.97% | 11,632 | 48,202,701 |
| 2024-07-11 | 40.3 | 41.74 | 39.96 | 41.1 | +4.34% | 16,399 | 67,287,510 |
| 2024-07-10 | 39.42 | 40.48 | 39.11 | 39.39 | -0.48% | 11,150 | 44,426,755 |
| 2024-07-09 | 40.61 | 40.61 | 38.86 | 39.58 | -1.32% | 12,732 | 50,306,610 |
| 2024-07-08 | 42.1 | 42.13 | 39.92 | 40.11 | -4.7% | 13,801 | 56,427,469 |
| 2024-07-05 | 39.65 | 42.31 | 39.36 | 42.09 | +6.15% | 22,039 | 90,830,089 |
| 2024-07-04 | 40.97 | 40.99 | 39.39 | 39.65 | -2.65% | 10,817 | 43,263,437 |
| 2024-07-03 | 40.99 | 41.64 | 40.69 | 40.73 | -1% | 7,231 | 29,688,612 |
| 2024-07-02 | 41.3 | 41.82 | 40.77 | 41.14 | -0.48% | 8,085 | 33,416,746 |
| 2024-07-01 | 41.09 | 42.26 | 40.25 | 41.34 | +0.61% | 12,995 | 53,157,768 |
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：