股票概览
54.38
+15.97%
+7.49
49.03
开盘价
54.4
最高价
48
最低价
36,112
成交量
数据更新至: 2024-09-30
技术指标
45.62
MA5 (5日均线)
42.84
MA10 (10日均线)
42.93
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 | 49.03 | 54.4 | 48 | 54.38 | +15.97% | 36,112 | 186,671,042 |
| 2024-09-27 | 44.42 | 47.08 | 44.16 | 46.89 | +6.79% | 15,868 | 72,229,128 |
| 2024-09-26 | 41.39 | 44.17 | 41.05 | 43.91 | +5.78% | 19,617 | 83,672,865 |
| 2024-09-25 | 42 | 42.85 | 41.42 | 41.51 | +0.27% | 17,914 | 75,555,627 |
| 2024-09-24 | 39.78 | 41.59 | 39.44 | 41.4 | +4.97% | 15,271 | 62,035,095 |
| 2024-09-23 | 39.61 | 40 | 38.97 | 39.44 | -0.43% | 9,417 | 37,161,330 |
| 2024-09-20 | 40.19 | 40.63 | 39.32 | 39.61 | -1.47% | 12,096 | 48,225,406 |
| 2024-09-19 | 40.9 | 41.39 | 40.01 | 40.2 | -0.91% | 19,941 | 80,827,636 |
| 2024-09-18 | 41.42 | 42 | 40.1 | 40.57 | +0.12% | 11,739 | 47,936,763 |
| 2024-09-13 | 41.1 | 41.37 | 40.5 | 40.52 | -1.63% | 8,016 | 32,788,236 |
| 2024-09-12 | 42.35 | 42.39 | 41.03 | 41.19 | -2.44% | 10,921 | 45,515,668 |
| 2024-09-11 | 42.9 | 43.02 | 41.97 | 42.22 | -0.89% | 7,995 | 33,842,504 |
| 2024-09-10 | 42 | 42.62 | 41.31 | 42.6 | +1.48% | 7,604 | 31,939,180 |
| 2024-09-09 | 42.65 | 43.2 | 41.9 | 41.98 | -1.52% | 5,715 | 24,264,392 |
| 2024-09-06 | 43.89 | 44.3 | 42.52 | 42.63 | -2.67% | 7,653 | 32,952,710 |
| 2024-09-05 | 44.11 | 44.54 | 43.51 | 43.8 | -0.88% | 6,190 | 27,272,315 |
| 2024-09-04 | 43.02 | 45.15 | 43.02 | 44.19 | +1.28% | 12,703 | 56,191,766 |
| 2024-09-03 | 43 | 44.21 | 43 | 43.63 | +1.18% | 6,195 | 27,052,403 |
| 2024-09-02 | 44.97 | 45.09 | 43.03 | 43.12 | -3.77% | 17,724 | 77,837,824 |
| 2024-08-30 | 43 | 46.69 | 42.06 | 44.81 | +6.92% | 27,201 | 120,904,104 |
| 2024-08-29 | 40.47 | 42 | 40.29 | 41.91 | +2.97% | 6,243 | 25,914,482 |
| 2024-08-28 | 40.24 | 41.13 | 39.9 | 40.7 | +1.12% | 4,162 | 16,910,648 |
| 2024-08-27 | 40.64 | 41.08 | 40.08 | 40.25 | -1.61% | 3,445 | 13,921,907 |
| 2024-08-26 | 40.18 | 41.45 | 40.18 | 40.91 | +1.31% | 6,297 | 25,823,050 |
| 2024-08-23 | 40.55 | 40.68 | 39.86 | 40.38 | -0.98% | 5,144 | 20,717,872 |
| 2024-08-22 | 41.3 | 41.78 | 39.88 | 40.78 | -1.28% | 9,714 | 39,282,160 |
| 2024-08-21 | 41.5 | 42.17 | 40.83 | 41.31 | -1.38% | 6,572 | 27,195,559 |
| 2024-08-20 | 44 | 44 | 41.31 | 41.89 | -3.48% | 13,581 | 57,196,540 |
| 2024-08-19 | 43.75 | 44.37 | 43.27 | 43.4 | -0.73% | 4,750 | 20,740,403 |
| 2024-08-16 | 43.72 | 44.5 | 43.7 | 43.72 | -0.25% | 5,011 | 22,048,674 |
| 2024-08-15 | 43.71 | 44.85 | 43.05 | 43.83 | +0.16% | 6,123 | 26,856,589 |
| 2024-08-14 | 45.4 | 45.4 | 43.66 | 43.76 | -3.63% | 9,265 | 41,151,786 |
| 2024-08-13 | 45.5 | 45.69 | 44.43 | 45.41 | +0.44% | 6,221 | 27,924,238 |
| 2024-08-12 | 46.33 | 46.68 | 44.78 | 45.21 | -3.13% | 10,831 | 49,170,702 |
| 2024-08-09 | 48 | 48.75 | 46.67 | 46.67 | -1.81% | 4,787 | 22,752,607 |
| 2024-08-08 | 46.91 | 48.19 | 46.3 | 47.53 | +0.83% | 5,503 | 26,008,008 |
| 2024-08-07 | 47.1 | 47.78 | 46.92 | 47.14 | -0.42% | 3,869 | 18,302,600 |
| 2024-08-06 | 47.19 | 48.18 | 46.74 | 47.34 | +1.09% | 4,784 | 22,626,537 |
| 2024-08-05 | 48.01 | 48.68 | 46.75 | 46.83 | -2.96% | 10,131 | 48,123,091 |
| 2024-08-02 | 50 | 50.01 | 48.01 | 48.26 | -4.02% | 6,872 | 33,682,849 |
| 2024-08-01 | 51 | 51.5 | 50.11 | 50.28 | -0.93% | 7,523 | 38,172,663 |
| 2024-07-31 | 47.16 | 50.75 | 46.72 | 50.75 | +7.7% | 18,283 | 89,969,311 |
| 2024-07-30 | 46.75 | 47.57 | 46.18 | 47.12 | +0.99% | 7,381 | 34,641,736 |
| 2024-07-29 | 47.67 | 47.93 | 46.51 | 46.66 | -2.1% | 7,666 | 36,024,867 |
| 2024-07-26 | 47.5 | 48.16 | 47.07 | 47.66 | +0.34% | 5,019 | 23,898,145 |
| 2024-07-25 | 47.45 | 48.91 | 47.32 | 47.5 | -0.88% | 5,990 | 28,758,182 |
| 2024-07-24 | 48.55 | 49.43 | 47.84 | 47.92 | -1.86% | 7,286 | 35,443,157 |
| 2024-07-23 | 52.5 | 52.9 | 48.7 | 48.83 | -6.97% | 12,504 | 62,902,180 |
| 2024-07-22 | 52.5 | 52.95 | 52.02 | 52.49 | -0.62% | 8,592 | 45,026,764 |
| 2024-07-19 | 51.7 | 53.66 | 51.2 | 52.82 | +3.02% | 14,193 | 74,819,193 |
| 2024-07-18 | 50.38 | 51.7 | 49.17 | 51.27 | +1.2% | 10,750 | 54,409,249 |
| 2024-07-17 | 51.14 | 51.39 | 50.19 | 50.66 | -0.82% | 7,543 | 38,228,183 |
| 2024-07-16 | 49.68 | 51.1 | 48.73 | 51.08 | +2.82% | 10,492 | 52,537,638 |
| 2024-07-15 | 49.39 | 51 | 48.97 | 49.68 | +0.71% | 12,876 | 64,688,887 |
| 2024-07-12 | 48.9 | 49.56 | 47.88 | 49.33 | +1.5% | 10,225 | 49,959,324 |
| 2024-07-11 | 49.14 | 49.57 | 48 | 48.6 | +0.6% | 13,955 | 67,875,793 |
| 2024-07-10 | 48.67 | 49.58 | 48.04 | 48.31 | -1.21% | 5,926 | 28,954,824 |
| 2024-07-09 | 46.71 | 49.15 | 46.6 | 48.9 | +4.11% | 9,661 | 46,450,537 |
| 2024-07-08 | 48 | 48.63 | 46.81 | 46.97 | -2.25% | 8,583 | 40,999,515 |
| 2024-07-05 | 48.3 | 48.74 | 46.01 | 48.05 | -1.64% | 12,380 | 58,703,570 |
| 2024-07-04 | 49.84 | 50.56 | 48.65 | 48.85 | -2.53% | 7,773 | 38,428,514 |
| 2024-07-03 | 50.5 | 51.5 | 49.43 | 50.12 | -0.99% | 9,570 | 48,128,008 |
| 2024-07-02 | 51.26 | 51.3 | 50.38 | 50.62 | -1.82% | 6,190 | 31,420,091 |
| 2024-07-01 | 51.61 | 52.24 | 49.82 | 51.56 | -0.1% | 9,493 | 48,399,163 |
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：