股票概览
53.07
+12.51%
+5.9
47.9
开盘价
53.36
最高价
47.9
最低价
129,666
成交量
数据更新至: 2024-09-30
技术指标
47.49
MA5 (5日均线)
45.18
MA10 (10日均线)
44.74
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 | 47.9 | 53.36 | 47.9 | 53.07 | +12.51% | 129,666 | 664,100,770 |
| 2024-09-27 | 46.19 | 47.2 | 45.45 | 47.17 | +3.04% | 54,675 | 253,291,478 |
| 2024-09-26 | 46.81 | 47.04 | 44.11 | 45.78 | -2.16% | 102,020 | 458,466,465 |
| 2024-09-25 | 45.09 | 47.75 | 45.09 | 46.79 | +4.82% | 76,534 | 360,081,043 |
| 2024-09-24 | 42.99 | 45.16 | 42.11 | 44.64 | +4.74% | 61,974 | 272,439,868 |
| 2024-09-23 | 41.47 | 42.99 | 41.14 | 42.62 | +2.67% | 34,123 | 145,388,795 |
| 2024-09-20 | 42.72 | 43 | 41.24 | 41.51 | -3.22% | 42,818 | 178,664,904 |
| 2024-09-19 | 43.39 | 43.44 | 42.16 | 42.89 | -0.83% | 53,607 | 228,398,160 |
| 2024-09-18 | 44.6 | 44.85 | 43 | 43.25 | -1.77% | 30,942 | 135,259,868 |
| 2024-09-13 | 45.07 | 45.15 | 43.82 | 44.03 | -1.94% | 36,329 | 160,968,875 |
| 2024-09-12 | 43.7 | 45.8 | 43.68 | 44.9 | +2.37% | 58,003 | 259,778,808 |
| 2024-09-11 | 42.31 | 43.95 | 41.95 | 43.86 | +3.61% | 55,623 | 239,961,051 |
| 2024-09-10 | 43.08 | 43.34 | 41.8 | 42.33 | -0.87% | 33,671 | 142,870,163 |
| 2024-09-09 | 44.59 | 44.59 | 42.39 | 42.7 | -2.98% | 54,679 | 234,884,670 |
| 2024-09-06 | 44.15 | 44.5 | 43.82 | 44.01 | -0.65% | 19,950 | 88,036,024 |
| 2024-09-05 | 45.01 | 45.75 | 44.02 | 44.3 | -2.42% | 31,062 | 138,518,675 |
| 2024-09-04 | 45.24 | 45.75 | 44.2 | 45.4 | +0.09% | 40,236 | 181,512,732 |
| 2024-09-03 | 44 | 45.66 | 43.56 | 45.36 | +3.8% | 59,796 | 269,026,850 |
| 2024-09-02 | 46.16 | 46.27 | 43.35 | 43.7 | -5.9% | 98,940 | 435,889,083 |
| 2024-08-30 | 47.59 | 48.88 | 45.97 | 46.44 | -3.03% | 89,915 | 423,417,108 |
| 2024-08-29 | 46.42 | 48.26 | 46.07 | 47.89 | +2.2% | 53,678 | 254,243,604 |
| 2024-08-28 | 49 | 49.18 | 46.44 | 46.86 | -4.23% | 60,959 | 287,573,570 |
| 2024-08-27 | 52.3 | 52.37 | 47.92 | 48.93 | -6.62% | 92,791 | 455,549,475 |
| 2024-08-26 | 55.8 | 55.8 | 49.75 | 52.4 | -7.75% | 101,760 | 524,272,464 |
| 2024-08-23 | 56.24 | 56.9 | 55.2 | 56.8 | +1.01% | 33,214 | 187,020,748 |
| 2024-08-22 | 54.88 | 57.35 | 54.78 | 56.23 | +2.05% | 46,901 | 264,167,684 |
| 2024-08-21 | 54.29 | 55.32 | 53.88 | 55.1 | +0.88% | 21,814 | 119,680,626 |
| 2024-08-20 | 54.42 | 55.05 | 53.22 | 54.62 | -0.4% | 35,199 | 191,084,703 |
| 2024-08-19 | 53.5 | 55.87 | 52.72 | 54.84 | +4.08% | 57,452 | 315,969,433 |
| 2024-08-16 | 52.9 | 53.5 | 52 | 52.69 | -0.47% | 25,099 | 132,152,619 |
| 2024-08-15 | 54.23 | 54.48 | 52.5 | 52.94 | -2.23% | 41,768 | 221,990,740 |
| 2024-08-14 | 54.99 | 55 | 53.73 | 54.15 | -1.53% | 18,603 | 100,953,176 |
| 2024-08-13 | 54.42 | 55.15 | 54.1 | 54.99 | +1.05% | 13,893 | 75,899,880 |
| 2024-08-12 | 53.31 | 54.8 | 52.34 | 54.42 | +2.02% | 27,450 | 147,968,674 |
| 2024-08-09 | 53.32 | 54.57 | 53.21 | 53.34 | +0.06% | 21,940 | 117,737,110 |
| 2024-08-08 | 54.34 | 55.05 | 53.12 | 53.31 | -3.39% | 26,450 | 141,811,130 |
| 2024-08-07 | 53.67 | 56.6 | 53.53 | 55.18 | +2.15% | 37,671 | 210,147,279 |
| 2024-08-06 | 54.04 | 54.66 | 53.39 | 54.02 | +0.9% | 26,673 | 143,869,914 |
| 2024-08-05 | 56.36 | 56.43 | 53.54 | 53.54 | -4.48% | 48,205 | 262,791,042 |
| 2024-08-02 | 56.66 | 57.44 | 55.49 | 56.05 | -1.46% | 42,354 | 237,712,373 |
| 2024-08-01 | 54.59 | 57.66 | 54.21 | 56.88 | +4.5% | 66,776 | 377,724,899 |
| 2024-07-31 | 54.4 | 54.45 | 52.81 | 54.43 | +0.96% | 40,605 | 218,023,387 |
| 2024-07-30 | 55.37 | 55.46 | 53.3 | 53.91 | -2.78% | 42,910 | 231,391,565 |
| 2024-07-29 | 54.8 | 57 | 54.8 | 55.45 | +1.35% | 51,204 | 287,007,428 |
| 2024-07-26 | 54.05 | 55.4 | 53.33 | 54.71 | +1.28% | 38,641 | 210,917,451 |
| 2024-07-25 | 53.09 | 54.78 | 52.85 | 54.02 | +0.73% | 32,741 | 176,239,765 |
| 2024-07-24 | 53 | 53.98 | 52.7 | 53.63 | +0.24% | 31,431 | 168,030,254 |
| 2024-07-23 | 55 | 55.38 | 53.3 | 53.5 | -3.17% | 39,698 | 214,278,341 |
| 2024-07-22 | 55.05 | 56.5 | 54.12 | 55.25 | +0.36% | 78,280 | 435,079,491 |
| 2024-07-19 | 51.9 | 55.21 | 51.8 | 55.05 | +5.06% | 68,641 | 369,411,929 |
| 2024-07-18 | 51.37 | 52.66 | 50.51 | 52.4 | +4.93% | 83,637 | 433,713,899 |
| 2024-07-17 | 53.33 | 53.33 | 48.2 | 49.94 | -6.04% | 107,258 | 537,724,666 |
| 2024-07-16 | 54.18 | 54.8 | 52.9 | 53.15 | -1.76% | 44,551 | 238,693,983 |
| 2024-07-15 | 54 | 54.99 | 53.72 | 54.1 | -0.41% | 32,316 | 175,497,230 |
| 2024-07-12 | 54.4 | 55.17 | 54.07 | 54.32 | -0.15% | 43,500 | 237,617,166 |
| 2024-07-11 | 55.1 | 55.8 | 53.76 | 54.4 | -0.37% | 61,495 | 335,879,320 |
| 2024-07-10 | 55.15 | 56.55 | 54.35 | 54.6 | -1% | 67,074 | 371,918,948 |
| 2024-07-09 | 53.79 | 55.49 | 53.25 | 55.15 | +2.99% | 69,132 | 380,385,181 |
| 2024-07-08 | 51.44 | 54.5 | 51.44 | 53.55 | +4.22% | 72,614 | 388,731,387 |
| 2024-07-05 | 51.62 | 51.91 | 50.72 | 51.38 | +0.35% | 21,915 | 112,258,393 |
| 2024-07-04 | 50.33 | 51.88 | 50.33 | 51.2 | -0.21% | 36,585 | 188,241,104 |
| 2024-07-03 | 50.38 | 51.61 | 50.2 | 51.31 | +1.32% | 50,458 | 257,830,274 |
| 2024-07-02 | 51.4 | 51.4 | 49.61 | 50.64 | -1.63% | 48,075 | 243,537,120 |
| 2024-07-01 | 49.38 | 51.56 | 49.34 | 51.48 | +4.25% | 64,180 | 324,402,974 |
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：