股票概览
52.21
+17.72%
+7.86
48.5
开盘价
53.22
最高价
47
最低价
130,155
成交量
数据更新至: 2024-09-30
技术指标
43.27
MA5 (5日均线)
41.22
MA10 (10日均线)
42.16
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 | 53.22 | 47 | 52.21 | +17.72% | 130,155 | 657,743,283 |
| 2024-09-27 | 41.6 | 44.43 | 41.58 | 44.35 | +8.44% | 34,695 | 148,682,855 |
| 2024-09-26 | 38.62 | 40.96 | 38.33 | 40.9 | +5.22% | 48,615 | 192,189,677 |
| 2024-09-25 | 40.5 | 41.11 | 38.7 | 38.87 | -2.83% | 49,282 | 197,196,917 |
| 2024-09-24 | 39.19 | 40.35 | 38.48 | 40 | +3.9% | 46,581 | 184,436,412 |
| 2024-09-23 | 37.6 | 39.02 | 37.43 | 38.5 | +1.96% | 27,642 | 106,551,062 |
| 2024-09-20 | 38.51 | 38.51 | 37.11 | 37.76 | -1.97% | 37,607 | 141,270,287 |
| 2024-09-19 | 39.73 | 39.92 | 38.1 | 38.52 | -2.97% | 51,612 | 200,007,834 |
| 2024-09-18 | 41.4 | 41.4 | 39.6 | 39.7 | -4.11% | 23,169 | 92,904,000 |
| 2024-09-13 | 41.84 | 42.2 | 41 | 41.4 | -1.33% | 11,366 | 47,253,389 |
| 2024-09-12 | 41.8 | 42.5 | 41.6 | 41.96 | +0.48% | 12,522 | 52,648,570 |
| 2024-09-11 | 41.5 | 42.42 | 41 | 41.76 | +0.6% | 18,032 | 75,487,259 |
| 2024-09-10 | 42.1 | 42.1 | 41 | 41.51 | -1.21% | 21,492 | 89,092,746 |
| 2024-09-09 | 42.2 | 42.8 | 41.77 | 42.02 | -1.06% | 11,426 | 48,157,957 |
| 2024-09-06 | 43.51 | 44.38 | 42 | 42.47 | -2.46% | 15,946 | 68,248,372 |
| 2024-09-05 | 43.72 | 44.41 | 43.16 | 43.54 | -0.41% | 14,771 | 64,483,718 |
| 2024-09-04 | 43.2 | 44.39 | 42.7 | 43.72 | +0.05% | 15,418 | 67,469,182 |
| 2024-09-03 | 43.75 | 44.43 | 43.1 | 43.7 | -0.39% | 21,027 | 92,091,770 |
| 2024-09-02 | 46.5 | 46.55 | 43.78 | 43.87 | -5.43% | 31,809 | 141,934,323 |
| 2024-08-30 | 46 | 48.08 | 45.24 | 46.39 | +0.83% | 57,571 | 270,682,039 |
| 2024-08-29 | 44.1 | 46.59 | 43.4 | 46.01 | +4.81% | 27,506 | 125,240,444 |
| 2024-08-28 | 43.8 | 44.37 | 43.52 | 43.9 | 0% | 9,255 | 40,680,322 |
| 2024-08-27 | 44.4 | 44.97 | 43.23 | 43.9 | -1.39% | 15,066 | 65,910,767 |
| 2024-08-26 | 45.15 | 45.99 | 44.1 | 44.52 | -1.42% | 12,302 | 55,046,162 |
| 2024-08-23 | 44.05 | 45.45 | 44 | 45.16 | +2.1% | 14,953 | 67,056,695 |
| 2024-08-22 | 44.19 | 44.34 | 43.31 | 44.23 | +0.27% | 15,027 | 65,909,769 |
| 2024-08-21 | 44 | 44.95 | 43.9 | 44.11 | -0.97% | 9,504 | 42,043,319 |
| 2024-08-20 | 44.7 | 45.07 | 43.72 | 44.54 | -1.02% | 14,479 | 64,165,296 |
| 2024-08-19 | 45.23 | 45.88 | 44.7 | 45 | -1.08% | 13,346 | 60,284,194 |
| 2024-08-16 | 47.39 | 47.82 | 44.55 | 45.49 | -4.35% | 36,220 | 166,407,713 |
| 2024-08-15 | 47.17 | 48.94 | 47.12 | 47.56 | +0.11% | 17,568 | 84,223,178 |
| 2024-08-14 | 49.4 | 49.4 | 47.17 | 47.51 | -3.83% | 19,198 | 91,893,112 |
| 2024-08-13 | 49.2 | 49.53 | 48.73 | 49.4 | +0.73% | 8,259 | 40,599,829 |
| 2024-08-12 | 49.97 | 50 | 48.69 | 49.04 | -1.84% | 13,445 | 66,167,598 |
| 2024-08-09 | 50.25 | 50.91 | 49.74 | 49.96 | -0.36% | 13,510 | 67,985,425 |
| 2024-08-08 | 50.76 | 51.27 | 49.01 | 50.14 | -2.07% | 22,667 | 113,328,106 |
| 2024-08-07 | 51.34 | 51.8 | 50.26 | 51.2 | -0.29% | 18,186 | 92,991,680 |
| 2024-08-06 | 50.31 | 52.16 | 50.16 | 51.35 | +3.17% | 25,651 | 131,381,564 |
| 2024-08-05 | 51.4 | 52 | 49.71 | 49.77 | -2.7% | 18,261 | 92,700,302 |
| 2024-08-02 | 51.97 | 53.4 | 51 | 51.15 | -1.79% | 16,174 | 84,396,718 |
| 2024-08-01 | 52.63 | 53.66 | 51.53 | 52.08 | -0.89% | 16,179 | 84,702,254 |
| 2024-07-31 | 50.66 | 52.78 | 50.39 | 52.55 | +3.28% | 21,888 | 114,074,136 |
| 2024-07-30 | 51.52 | 51.9 | 50.61 | 50.88 | -1.24% | 12,941 | 66,019,503 |
| 2024-07-29 | 51.53 | 52.48 | 50.62 | 51.52 | +0.64% | 14,099 | 72,674,943 |
| 2024-07-26 | 49.63 | 51.67 | 49.63 | 51.19 | +2.96% | 16,080 | 81,933,209 |
| 2024-07-25 | 49.47 | 50.69 | 48.7 | 49.72 | +0.49% | 13,911 | 69,166,075 |
| 2024-07-24 | 49.67 | 50.97 | 49.09 | 49.48 | -0.38% | 18,176 | 90,980,153 |
| 2024-07-23 | 53.19 | 53.2 | 49.4 | 49.67 | -5.87% | 26,549 | 134,589,308 |
| 2024-07-22 | 53 | 53.11 | 52.33 | 52.77 | +0.53% | 19,674 | 103,663,544 |
| 2024-07-19 | 52.96 | 53.4 | 52.25 | 52.49 | -1.15% | 19,666 | 103,648,417 |
| 2024-07-18 | 51.4 | 53.78 | 51.07 | 53.1 | +2.45% | 30,079 | 158,920,564 |
| 2024-07-17 | 50.55 | 52.32 | 49.82 | 51.83 | +2.98% | 26,682 | 137,292,435 |
| 2024-07-16 | 50.5 | 50.61 | 49.72 | 50.33 | +0.12% | 21,454 | 107,711,614 |
| 2024-07-15 | 52 | 52.35 | 49.61 | 50.27 | +1.88% | 37,070 | 188,463,505 |
| 2024-07-12 | 48.94 | 50.15 | 47.81 | 49.34 | +0.86% | 18,491 | 91,383,359 |
| 2024-07-11 | 48.5 | 49.49 | 48.19 | 48.92 | +2.19% | 18,252 | 88,941,129 |
| 2024-07-10 | 48.03 | 48.49 | 46.81 | 47.87 | -0.54% | 16,987 | 81,222,960 |
| 2024-07-09 | 47.57 | 48.88 | 46.5 | 48.13 | +1.18% | 19,624 | 94,377,461 |
| 2024-07-08 | 49 | 49 | 47.17 | 47.57 | -3.18% | 24,633 | 117,899,452 |
| 2024-07-05 | 47.17 | 49.28 | 46.28 | 49.13 | +4.16% | 26,428 | 127,063,096 |
| 2024-07-04 | 46.71 | 48.5 | 46.71 | 47.17 | +0.55% | 27,397 | 131,092,005 |
| 2024-07-03 | 46.11 | 47.5 | 45.67 | 46.91 | +0.99% | 27,887 | 129,811,630 |
| 2024-07-02 | 47.82 | 47.82 | 46.06 | 46.45 | -2.4% | 24,329 | 113,153,033 |
| 2024-07-01 | 48.52 | 48.52 | 46.23 | 47.59 | -1.78% | 28,916 | 136,156,597 |
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：