股票概览
62.99
+18.63%
+9.89
56.09
开盘价
63
最高价
56.01
最低价
93,930
成交量
数据更新至: 2024-09-30
技术指标
52.28
MA5 (5日均线)
49.46
MA10 (10日均线)
48.97
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 | 56.09 | 63 | 56.01 | 62.99 | +18.63% | 93,930 | 560,685,640 |
| 2024-09-27 | 50.5 | 53.88 | 50.38 | 53.1 | +6.84% | 33,716 | 175,874,362 |
| 2024-09-26 | 47.81 | 49.78 | 47.77 | 49.7 | +4.04% | 36,612 | 178,396,293 |
| 2024-09-25 | 48.06 | 49.21 | 47.76 | 47.77 | -0.19% | 28,660 | 138,994,155 |
| 2024-09-24 | 46.13 | 47.88 | 45.81 | 47.86 | +4.32% | 29,868 | 140,329,244 |
| 2024-09-23 | 46.1 | 46.31 | 44.77 | 45.88 | 0% | 22,121 | 100,848,946 |
| 2024-09-20 | 46.28 | 46.49 | 44.54 | 45.88 | -0.82% | 27,767 | 126,319,855 |
| 2024-09-19 | 47.68 | 48.06 | 46.02 | 46.26 | -2.36% | 29,524 | 138,615,467 |
| 2024-09-18 | 47.79 | 48.22 | 46.85 | 47.38 | -0.84% | 14,092 | 66,564,557 |
| 2024-09-13 | 48.4 | 48.97 | 47.52 | 47.78 | -1.38% | 15,951 | 76,809,032 |
| 2024-09-12 | 49.2 | 50.1 | 48.39 | 48.45 | -1.52% | 12,764 | 62,624,408 |
| 2024-09-11 | 48.34 | 49.43 | 48.11 | 49.2 | +1.61% | 18,352 | 89,745,223 |
| 2024-09-10 | 48.01 | 48.85 | 47.28 | 48.42 | +0.98% | 12,120 | 58,202,120 |
| 2024-09-09 | 47.96 | 48.83 | 47.58 | 47.95 | -0.42% | 12,900 | 62,029,845 |
| 2024-09-06 | 48.67 | 48.99 | 47.88 | 48.15 | -0.58% | 14,792 | 71,543,626 |
| 2024-09-05 | 49.31 | 49.77 | 48.01 | 48.43 | -1.78% | 21,799 | 106,282,208 |
| 2024-09-04 | 48.53 | 49.81 | 48.38 | 49.31 | +0.31% | 21,238 | 104,431,176 |
| 2024-09-03 | 47.05 | 49.6 | 46.82 | 49.16 | +4.55% | 33,796 | 165,347,860 |
| 2024-09-02 | 48.77 | 48.94 | 47 | 47.02 | -3.63% | 28,959 | 139,018,054 |
| 2024-08-30 | 47.22 | 49.44 | 47.11 | 48.79 | +3.22% | 30,259 | 147,769,435 |
| 2024-08-29 | 46.85 | 47.96 | 46.51 | 47.27 | +0.9% | 19,301 | 91,190,603 |
| 2024-08-28 | 46.3 | 47.6 | 46.05 | 46.85 | +1.19% | 18,949 | 88,593,345 |
| 2024-08-27 | 46.3 | 46.94 | 45.99 | 46.3 | -1% | 14,457 | 66,993,948 |
| 2024-08-26 | 47.41 | 47.83 | 46.6 | 46.77 | -1.02% | 15,298 | 71,930,829 |
| 2024-08-23 | 47.38 | 47.49 | 46.5 | 47.25 | -0.55% | 19,472 | 91,495,436 |
| 2024-08-22 | 48.1 | 48.48 | 47.27 | 47.51 | -1.1% | 15,633 | 74,507,637 |
| 2024-08-21 | 48.25 | 48.72 | 47.86 | 48.04 | -0.46% | 12,458 | 60,044,176 |
| 2024-08-20 | 49.55 | 49.76 | 47.9 | 48.26 | -2.43% | 20,040 | 97,518,575 |
| 2024-08-19 | 49.4 | 50.03 | 48.91 | 49.46 | +0.55% | 11,905 | 59,031,888 |
| 2024-08-16 | 49.63 | 50.11 | 49.1 | 49.19 | -0.81% | 15,416 | 76,338,975 |
| 2024-08-15 | 49.5 | 50.56 | 49.14 | 49.59 | -0.02% | 21,948 | 109,223,838 |
| 2024-08-14 | 51.3 | 51.67 | 49.56 | 49.6 | -3.31% | 20,169 | 101,380,844 |
| 2024-08-13 | 51.37 | 51.85 | 50.69 | 51.3 | -0.33% | 18,461 | 94,620,459 |
| 2024-08-12 | 50.98 | 51.56 | 50.56 | 51.47 | +0.92% | 17,130 | 87,596,913 |
| 2024-08-09 | 51.8 | 52.27 | 51 | 51 | -0.25% | 25,009 | 128,708,825 |
| 2024-08-08 | 50 | 51.68 | 49.11 | 51.13 | +1.65% | 33,241 | 168,233,200 |
| 2024-08-07 | 51.04 | 51.37 | 49.88 | 50.3 | -1.7% | 28,341 | 142,887,888 |
| 2024-08-06 | 52.18 | 52.55 | 50.2 | 51.17 | -0.31% | 30,933 | 157,670,924 |
| 2024-08-05 | 52.77 | 53.26 | 51.26 | 51.33 | -3.13% | 39,535 | 205,675,311 |
| 2024-08-02 | 54.01 | 54.9 | 52.8 | 52.99 | -2.95% | 37,558 | 201,665,285 |
| 2024-08-01 | 54 | 55.48 | 53.18 | 54.6 | +0.92% | 57,410 | 311,710,256 |
| 2024-07-31 | 51 | 54.19 | 50.22 | 54.1 | +5.89% | 52,990 | 280,061,764 |
| 2024-07-30 | 50.7 | 51.49 | 49.8 | 51.09 | -0.1% | 31,649 | 159,941,351 |
| 2024-07-29 | 52.14 | 53.08 | 50.96 | 51.14 | -2.14% | 35,255 | 182,332,521 |
| 2024-07-26 | 50.96 | 53.39 | 50.96 | 52.26 | +2.11% | 44,299 | 231,794,412 |
| 2024-07-25 | 51 | 52.98 | 50.64 | 51.18 | -0.72% | 36,184 | 187,140,192 |
| 2024-07-24 | 52.78 | 53.37 | 51.36 | 51.55 | -2.01% | 50,918 | 266,130,772 |
| 2024-07-23 | 54.82 | 54.82 | 52.36 | 52.61 | -4.01% | 69,221 | 371,226,322 |
| 2024-07-22 | 51.4 | 56.44 | 51.33 | 54.81 | +7.39% | 139,947 | 766,657,304 |
| 2024-07-19 | 47.7 | 51.28 | 47.48 | 51.04 | +6.42% | 76,859 | 384,587,703 |
| 2024-07-18 | 48.2 | 48.48 | 46.46 | 47.96 | -1.34% | 35,783 | 169,839,534 |
| 2024-07-17 | 48.38 | 49.36 | 47.89 | 48.61 | +0.08% | 39,129 | 190,913,663 |
| 2024-07-16 | 47.9 | 49.08 | 47.47 | 48.57 | +1.21% | 40,450 | 195,405,263 |
| 2024-07-15 | 49.08 | 50.29 | 47.9 | 47.99 | +0.21% | 53,340 | 261,756,497 |
| 2024-07-12 | 47.4 | 47.94 | 47.05 | 47.89 | +0.29% | 31,929 | 151,571,249 |
| 2024-07-11 | 49.2 | 49.37 | 47.2 | 47.75 | -1.3% | 46,977 | 226,167,552 |
| 2024-07-10 | 47 | 48.82 | 47 | 48.38 | +2.39% | 33,625 | 162,049,836 |
| 2024-07-09 | 44.47 | 47.66 | 44.3 | 47.25 | +4.95% | 38,122 | 176,384,781 |
| 2024-07-08 | 45.69 | 46.1 | 44.69 | 45.02 | -1.14% | 27,857 | 126,426,738 |
| 2024-07-05 | 46.1 | 46.49 | 45.2 | 45.54 | -1% | 26,391 | 120,312,995 |
| 2024-07-04 | 48.2 | 48.26 | 45.89 | 46 | -4.07% | 29,890 | 140,239,450 |
| 2024-07-03 | 47.3 | 48.7 | 46.78 | 47.95 | +0.86% | 29,290 | 140,065,818 |
| 2024-07-02 | 47.5 | 48.11 | 47.1 | 47.54 | -0.02% | 28,166 | 134,115,823 |
| 2024-07-01 | 46.92 | 48.17 | 46.82 | 47.55 | +1.34% | 31,741 | 150,658,665 |
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：