股票概览
60.2
+15.77%
+8.2
54.4
开盘价
61.29
最高价
53.99
最低价
29,290
成交量
数据更新至: 2024-09-30
技术指标
51.25
MA5 (5日均线)
48.05
MA10 (10日均线)
47.92
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 | 54.4 | 61.29 | 53.99 | 60.2 | +15.77% | 29,290 | 168,741,088 |
| 2024-09-27 | 50.18 | 52.2 | 50.08 | 52 | +5.14% | 8,224 | 41,980,513 |
| 2024-09-26 | 47.81 | 49.52 | 47.5 | 49.46 | +3.52% | 9,523 | 46,188,330 |
| 2024-09-25 | 47.49 | 49.15 | 47.28 | 47.78 | +2.03% | 11,850 | 57,136,632 |
| 2024-09-24 | 45 | 46.83 | 45 | 46.83 | +3.86% | 8,912 | 41,091,962 |
| 2024-09-23 | 44.66 | 45.63 | 44.27 | 45.09 | +0.96% | 4,184 | 18,886,394 |
| 2024-09-20 | 45.5 | 45.5 | 44.38 | 44.66 | -1.26% | 3,661 | 16,415,935 |
| 2024-09-19 | 44.57 | 45.55 | 44.25 | 45.23 | +1.89% | 7,694 | 34,582,514 |
| 2024-09-18 | 44.89 | 45.09 | 44.02 | 44.39 | -1.11% | 4,651 | 20,662,252 |
| 2024-09-13 | 45.72 | 45.73 | 44.78 | 44.89 | -1.84% | 5,150 | 23,304,147 |
| 2024-09-12 | 46.48 | 46.85 | 45.7 | 45.73 | -0.69% | 3,970 | 18,355,288 |
| 2024-09-11 | 45.81 | 46.57 | 45.69 | 46.05 | -0.35% | 4,437 | 20,458,679 |
| 2024-09-10 | 46.18 | 46.53 | 45.4 | 46.21 | +0.68% | 6,021 | 27,631,872 |
| 2024-09-09 | 47.3 | 47.87 | 45.63 | 45.9 | -3.49% | 10,853 | 50,447,001 |
| 2024-09-06 | 49.03 | 49.34 | 47.53 | 47.56 | -2.94% | 5,887 | 28,355,709 |
| 2024-09-05 | 48.88 | 49.79 | 48.7 | 49 | +0.25% | 5,109 | 25,123,168 |
| 2024-09-04 | 48.94 | 49.71 | 48.5 | 48.88 | -0.65% | 4,445 | 21,811,548 |
| 2024-09-03 | 48.65 | 49.62 | 48.38 | 49.2 | +0.82% | 3,927 | 19,285,994 |
| 2024-09-02 | 50.58 | 50.66 | 48.73 | 48.8 | -3.4% | 5,902 | 29,297,619 |
| 2024-08-30 | 48.69 | 51.1 | 48.69 | 50.52 | +3.76% | 8,922 | 44,792,079 |
| 2024-08-29 | 47.71 | 48.83 | 47.32 | 48.69 | +2.05% | 4,689 | 22,669,986 |
| 2024-08-28 | 47.99 | 48.06 | 47.13 | 47.71 | +0.61% | 4,441 | 21,155,899 |
| 2024-08-27 | 49.2 | 49.2 | 47.31 | 47.42 | -3.62% | 7,564 | 36,387,181 |
| 2024-08-26 | 49.9 | 50.08 | 49 | 49.2 | -1.32% | 5,739 | 28,393,453 |
| 2024-08-23 | 50.86 | 50.86 | 49.3 | 49.86 | -0.68% | 5,008 | 24,931,072 |
| 2024-08-22 | 51.5 | 51.87 | 50.05 | 50.2 | -2.58% | 5,536 | 28,182,625 |
| 2024-08-21 | 51.57 | 52.58 | 51.48 | 51.53 | -0.67% | 2,959 | 15,345,077 |
| 2024-08-20 | 52.9 | 53.28 | 51.82 | 51.88 | -1.74% | 6,510 | 34,104,283 |
| 2024-08-19 | 52.22 | 53.26 | 52.12 | 52.8 | +0.57% | 5,401 | 28,540,288 |
| 2024-08-16 | 52.06 | 53.25 | 52.06 | 52.5 | +0.32% | 9,163 | 48,173,548 |
| 2024-08-15 | 51.35 | 53.76 | 51.06 | 52.33 | +1.73% | 13,265 | 69,977,809 |
| 2024-08-14 | 54 | 55.44 | 51.3 | 51.44 | -4.4% | 29,053 | 153,819,870 |
| 2024-08-13 | 52.52 | 53.81 | 52.33 | 53.81 | +1.76% | 7,912 | 42,052,420 |
| 2024-08-12 | 52.54 | 53.29 | 51.85 | 52.88 | -0.02% | 6,814 | 35,879,294 |
| 2024-08-09 | 54.14 | 54.49 | 52.89 | 52.89 | -1.51% | 6,725 | 35,879,599 |
| 2024-08-08 | 52.48 | 54.88 | 51.68 | 53.7 | +2.87% | 18,314 | 98,291,939 |
| 2024-08-07 | 51.08 | 53.12 | 51.08 | 52.2 | +0.73% | 9,738 | 50,984,068 |
| 2024-08-06 | 49.5 | 51.84 | 49.26 | 51.82 | +6.34% | 17,369 | 87,958,841 |
| 2024-08-05 | 50 | 50.77 | 48.7 | 48.73 | -3.29% | 10,805 | 53,510,497 |
| 2024-08-02 | 51.88 | 52.17 | 50.11 | 50.39 | -3.78% | 8,637 | 44,162,630 |
| 2024-08-01 | 52.3 | 53.13 | 51.91 | 52.37 | +0.42% | 10,333 | 54,258,360 |
| 2024-07-31 | 49.96 | 52.45 | 49.48 | 52.15 | +4.4% | 12,549 | 64,611,065 |
| 2024-07-30 | 49.6 | 50.48 | 49.03 | 49.95 | +0.73% | 5,271 | 26,185,089 |
| 2024-07-29 | 51 | 51.26 | 49.59 | 49.59 | -2.99% | 10,352 | 51,907,108 |
| 2024-07-26 | 51.31 | 51.64 | 50.74 | 51.12 | +0.06% | 8,859 | 45,343,804 |
| 2024-07-25 | 51.8 | 52.01 | 50.68 | 51.09 | -1.84% | 11,102 | 56,956,666 |
| 2024-07-24 | 52.78 | 53.79 | 52.02 | 52.05 | -1.89% | 10,082 | 52,992,572 |
| 2024-07-23 | 55.58 | 56.01 | 53.03 | 53.05 | -5% | 13,553 | 73,355,144 |
| 2024-07-22 | 56.48 | 57 | 55.55 | 55.84 | -0.99% | 10,044 | 56,371,754 |
| 2024-07-19 | 54.24 | 57.38 | 54.23 | 56.4 | +2.73% | 16,960 | 95,839,874 |
| 2024-07-18 | 54.68 | 55.49 | 52.59 | 54.9 | -1.24% | 19,657 | 105,568,163 |
| 2024-07-17 | 57.27 | 58.7 | 55.49 | 55.59 | -2.29% | 24,462 | 139,878,774 |
| 2024-07-16 | 55.5 | 57.1 | 54.18 | 56.89 | +3.51% | 27,145 | 151,882,570 |
| 2024-07-15 | 52.67 | 56.9 | 52.67 | 54.96 | +4.87% | 26,674 | 145,692,201 |
| 2024-07-12 | 53.99 | 54.25 | 52.22 | 52.41 | -3.66% | 15,672 | 82,825,113 |
| 2024-07-11 | 54.5 | 55.02 | 53.64 | 54.4 | +1.95% | 11,291 | 61,482,986 |
| 2024-07-10 | 54.51 | 54.51 | 53.15 | 53.36 | -2.25% | 8,098 | 43,653,430 |
| 2024-07-09 | 52.11 | 54.87 | 52.11 | 54.59 | +3.68% | 9,564 | 51,558,597 |
| 2024-07-08 | 53 | 54.2 | 52.03 | 52.65 | -1.22% | 7,555 | 40,091,021 |
| 2024-07-05 | 53.07 | 53.83 | 51.58 | 53.3 | -0.04% | 12,307 | 64,748,355 |
| 2024-07-04 | 55.14 | 55.64 | 53.3 | 53.32 | -3.68% | 12,761 | 68,950,114 |
| 2024-07-03 | 54.84 | 56.89 | 53.62 | 55.36 | +0.78% | 14,863 | 82,064,747 |
| 2024-07-02 | 56.67 | 57.2 | 54.87 | 54.93 | -3.77% | 13,009 | 72,562,288 |
| 2024-07-01 | 58 | 59.11 | 54.7 | 57.08 | -3.24% | 28,539 | 161,929,716 |
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：