股票概览
65.41
+20%
+10.9
57.01
开盘价
65.41
最高价
57.01
最低价
21,507
成交量
数据更新至: 2024-09-30
技术指标
54.30
MA5 (5日均线)
51.51
MA10 (10日均线)
50.85
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 | 57.01 | 65.41 | 57.01 | 65.41 | +20% | 21,507 | 135,708,199 |
| 2024-09-27 | 51.99 | 54.88 | 51.5 | 54.51 | +5.35% | 5,482 | 29,403,622 |
| 2024-09-26 | 49.75 | 51.74 | 49.25 | 51.74 | +3.9% | 5,612 | 28,387,220 |
| 2024-09-25 | 50.44 | 51.86 | 49.64 | 49.8 | -0.46% | 7,030 | 35,683,171 |
| 2024-09-24 | 48.45 | 50.21 | 47.5 | 50.03 | +4.6% | 5,901 | 28,953,296 |
| 2024-09-23 | 48.12 | 48.97 | 47.8 | 47.83 | -1.54% | 2,803 | 13,498,256 |
| 2024-09-20 | 49.31 | 49.83 | 48.31 | 48.58 | -2.06% | 2,932 | 14,284,746 |
| 2024-09-19 | 49.48 | 50.2 | 48.23 | 49.6 | +1.62% | 3,586 | 17,734,816 |
| 2024-09-18 | 48.74 | 48.99 | 47.56 | 48.81 | +0.08% | 2,888 | 13,940,267 |
| 2024-09-13 | 49.1 | 49.56 | 48.54 | 48.77 | -1.38% | 2,544 | 12,448,544 |
| 2024-09-12 | 49.99 | 50.52 | 49.4 | 49.45 | -0.72% | 2,062 | 10,301,440 |
| 2024-09-11 | 50.37 | 50.37 | 49.24 | 49.81 | +0.63% | 2,978 | 14,793,667 |
| 2024-09-10 | 49.01 | 49.93 | 48.22 | 49.5 | +1.33% | 3,491 | 17,113,472 |
| 2024-09-09 | 49.05 | 49.5 | 48.48 | 48.85 | -0.77% | 3,456 | 16,881,356 |
| 2024-09-06 | 51.18 | 51.18 | 48.79 | 49.23 | -3.13% | 4,260 | 21,130,804 |
| 2024-09-05 | 50.74 | 51.6 | 50.31 | 50.82 | +0.16% | 3,104 | 15,814,374 |
| 2024-09-04 | 50.72 | 51.78 | 50.07 | 50.74 | -0.65% | 4,974 | 25,333,393 |
| 2024-09-03 | 50.38 | 51.43 | 49.52 | 51.07 | +1.63% | 6,083 | 30,903,669 |
| 2024-09-02 | 52.03 | 52.46 | 50.08 | 50.25 | -3.55% | 4,962 | 25,308,174 |
| 2024-08-30 | 50.59 | 53.8 | 49.77 | 52.1 | +4.2% | 9,274 | 48,483,731 |
| 2024-08-29 | 50.01 | 50.65 | 49.66 | 50 | -0.58% | 5,499 | 27,527,083 |
| 2024-08-28 | 50.51 | 51.55 | 50.03 | 50.29 | -0.96% | 4,778 | 24,169,147 |
| 2024-08-27 | 51.09 | 52.33 | 50.55 | 50.78 | -2.1% | 3,365 | 17,182,007 |
| 2024-08-26 | 52.06 | 53.35 | 51.62 | 51.87 | -0.38% | 2,449 | 12,793,054 |
| 2024-08-23 | 52.3 | 52.5 | 51.35 | 52.07 | -0.08% | 2,358 | 12,246,103 |
| 2024-08-22 | 52.33 | 53.58 | 51.56 | 52.11 | -1.92% | 5,591 | 29,277,488 |
| 2024-08-21 | 52.74 | 53.68 | 52.4 | 53.13 | +0.13% | 2,217 | 11,799,768 |
| 2024-08-20 | 53.72 | 54.24 | 52.78 | 53.06 | -1.67% | 3,130 | 16,706,439 |
| 2024-08-19 | 54.1 | 54.5 | 53.38 | 53.96 | -0.26% | 2,513 | 13,560,956 |
| 2024-08-16 | 54.39 | 55 | 53.86 | 54.1 | -0.39% | 2,522 | 13,715,386 |
| 2024-08-15 | 54.72 | 55.76 | 52.99 | 54.31 | +1.1% | 3,590 | 19,596,604 |
| 2024-08-14 | 54.79 | 55.52 | 53.51 | 53.72 | -2.08% | 2,427 | 13,144,862 |
| 2024-08-13 | 53.96 | 54.87 | 53.48 | 54.86 | +2.83% | 2,654 | 14,410,165 |
| 2024-08-12 | 53.56 | 55.2 | 52.74 | 53.35 | -1.3% | 3,302 | 17,617,932 |
| 2024-08-09 | 55.99 | 56.46 | 53.75 | 54.05 | -2.79% | 4,242 | 23,372,616 |
| 2024-08-08 | 55.3 | 56.8 | 54.09 | 55.6 | +0.38% | 4,498 | 24,914,947 |
| 2024-08-07 | 55.59 | 56.65 | 55.38 | 55.39 | -1.18% | 3,296 | 18,415,140 |
| 2024-08-06 | 56.68 | 56.68 | 55.22 | 56.05 | +1.32% | 4,936 | 27,532,237 |
| 2024-08-05 | 55.88 | 57.57 | 55.18 | 55.32 | -2.26% | 8,354 | 46,731,321 |
| 2024-08-02 | 57.68 | 58.41 | 56.23 | 56.6 | -3.43% | 5,755 | 32,964,567 |
| 2024-08-01 | 59 | 60.88 | 57.63 | 58.61 | +0.45% | 9,398 | 55,392,327 |
| 2024-07-31 | 56.1 | 58.4 | 55.31 | 58.35 | +3.6% | 8,735 | 50,235,623 |
| 2024-07-30 | 56.01 | 57.68 | 54.88 | 56.32 | +1.37% | 5,162 | 29,019,517 |
| 2024-07-29 | 57.08 | 57.86 | 55.52 | 55.56 | -3.29% | 6,572 | 37,193,796 |
| 2024-07-26 | 58 | 58.15 | 56.18 | 57.45 | -1.41% | 8,870 | 50,681,078 |
| 2024-07-25 | 54.3 | 58.4 | 53.98 | 58.27 | +6.8% | 15,954 | 90,820,057 |
| 2024-07-24 | 56.66 | 57.28 | 54.08 | 54.56 | +1.09% | 10,168 | 56,489,317 |
| 2024-07-23 | 57.09 | 57.14 | 53.63 | 53.97 | -5.81% | 6,369 | 35,255,155 |
| 2024-07-22 | 57.11 | 58.55 | 56 | 57.3 | +2.32% | 11,055 | 63,529,233 |
| 2024-07-19 | 54.6 | 57.28 | 54.01 | 56 | +2.53% | 8,840 | 49,549,897 |
| 2024-07-18 | 55.58 | 55.58 | 52.87 | 54.62 | -2.13% | 7,916 | 42,913,963 |
| 2024-07-17 | 56.98 | 57.03 | 55.75 | 55.81 | -1.98% | 4,255 | 23,956,220 |
| 2024-07-16 | 55.51 | 57.23 | 55.03 | 56.94 | +1.68% | 4,983 | 28,117,727 |
| 2024-07-15 | 56 | 57.14 | 55.37 | 56 | -0.3% | 5,755 | 32,398,062 |
| 2024-07-12 | 56.59 | 56.98 | 55.02 | 56.17 | -0.72% | 4,991 | 27,985,796 |
| 2024-07-11 | 56.41 | 57.32 | 55.1 | 56.58 | +1.58% | 6,320 | 35,628,870 |
| 2024-07-10 | 54.89 | 56.5 | 54.28 | 55.7 | +0.72% | 7,006 | 38,970,729 |
| 2024-07-09 | 49.8 | 55.59 | 48.82 | 55.3 | +12.51% | 15,027 | 79,733,075 |
| 2024-07-08 | 49.84 | 51.36 | 49 | 49.15 | -1.38% | 6,732 | 33,846,208 |
| 2024-07-05 | 49.5 | 50.14 | 48.62 | 49.84 | -0.5% | 5,432 | 26,801,793 |
| 2024-07-04 | 52.59 | 52.59 | 49.81 | 50.09 | -3.99% | 6,475 | 32,935,208 |
| 2024-07-03 | 52.63 | 52.98 | 51.3 | 52.17 | -0.17% | 5,220 | 27,191,565 |
| 2024-07-02 | 54.14 | 54.27 | 51.88 | 52.26 | -4.04% | 8,440 | 44,557,950 |
| 2024-07-01 | 55.39 | 55.73 | 53.31 | 54.46 | -1.7% | 5,892 | 31,942,469 |
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：