股票概览
54.05
+19.98%
+9
49.99
开盘价
54.05
最高价
45.81
最低价
36,642
成交量
数据更新至: 2024-09-30
技术指标
44.01
MA5 (5日均线)
40.33
MA10 (10日均线)
40.06
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 | 49.99 | 54.05 | 45.81 | 54.05 | +19.98% | 36,642 | 187,852,872 |
| 2024-09-27 | 44 | 45.56 | 43.18 | 45.05 | +8.16% | 14,367 | 64,108,802 |
| 2024-09-26 | 39.22 | 41.82 | 39.22 | 41.65 | +5.68% | 14,855 | 60,215,268 |
| 2024-09-25 | 40 | 40.96 | 39.13 | 39.41 | -1.23% | 13,863 | 55,699,527 |
| 2024-09-24 | 37.81 | 40.08 | 37.69 | 39.9 | +5.42% | 17,933 | 70,079,664 |
| 2024-09-23 | 36.16 | 38.42 | 35.8 | 37.85 | +4.38% | 19,728 | 74,462,838 |
| 2024-09-20 | 36.51 | 36.56 | 35.75 | 36.26 | -0.22% | 4,961 | 17,871,589 |
| 2024-09-19 | 35.76 | 36.85 | 35.26 | 36.34 | +1.79% | 7,985 | 28,920,549 |
| 2024-09-18 | 36.75 | 37.2 | 35.23 | 35.7 | -3.72% | 7,111 | 25,620,118 |
| 2024-09-13 | 37.69 | 38.3 | 36.82 | 37.08 | -1.59% | 7,366 | 27,382,423 |
| 2024-09-12 | 38.39 | 38.74 | 37.66 | 37.68 | -1.28% | 6,390 | 24,398,134 |
| 2024-09-11 | 38.47 | 39.5 | 37.73 | 38.17 | -2.28% | 11,297 | 43,223,791 |
| 2024-09-10 | 38.65 | 39.57 | 38.1 | 39.06 | +0.28% | 7,741 | 29,889,893 |
| 2024-09-09 | 38.83 | 39.36 | 38.21 | 38.95 | +0.03% | 9,667 | 37,533,058 |
| 2024-09-06 | 40.38 | 40.75 | 38.73 | 38.94 | -4.16% | 14,545 | 57,274,693 |
| 2024-09-05 | 40.8 | 41.43 | 40.23 | 40.63 | -0.49% | 13,000 | 52,993,585 |
| 2024-09-04 | 39.98 | 41.21 | 39.55 | 40.83 | +0.86% | 14,726 | 59,743,139 |
| 2024-09-03 | 40.66 | 41.3 | 40.18 | 40.48 | -0.32% | 11,071 | 44,929,486 |
| 2024-09-02 | 42.3 | 43.1 | 40.55 | 40.61 | -4.58% | 15,315 | 63,628,221 |
| 2024-08-30 | 40.42 | 43.43 | 40.42 | 42.56 | +4.16% | 27,575 | 116,957,736 |
| 2024-08-29 | 38.33 | 41.3 | 38.21 | 40.86 | +5.09% | 16,600 | 66,713,413 |
| 2024-08-28 | 38.3 | 38.96 | 38.02 | 38.88 | +0.62% | 7,448 | 28,754,537 |
| 2024-08-27 | 38.01 | 39.27 | 37.14 | 38.64 | +0.94% | 14,333 | 55,505,627 |
| 2024-08-26 | 38.91 | 39.67 | 37.93 | 38.28 | -1.77% | 12,506 | 48,142,853 |
| 2024-08-23 | 38.3 | 39.62 | 37.87 | 38.97 | +0.98% | 22,604 | 87,295,220 |
| 2024-08-22 | 40.21 | 40.8 | 38.3 | 38.59 | -4.67% | 16,429 | 64,873,761 |
| 2024-08-21 | 40.8 | 42.31 | 40.06 | 40.48 | -1.08% | 20,315 | 83,438,894 |
| 2024-08-20 | 41.83 | 42.59 | 40.7 | 40.92 | -3.31% | 19,848 | 82,514,106 |
| 2024-08-19 | 41.3 | 43.78 | 40.11 | 42.32 | +2.32% | 41,417 | 175,436,978 |
| 2024-08-16 | 39.1 | 43.57 | 38.6 | 41.36 | +5.78% | 47,272 | 196,539,096 |
| 2024-08-15 | 38.59 | 40.43 | 37.8 | 39.1 | +1.64% | 23,671 | 92,783,531 |
| 2024-08-14 | 37.5 | 39.45 | 37.3 | 38.47 | +2.56% | 28,840 | 111,253,041 |
| 2024-08-13 | 37.62 | 38.48 | 37.05 | 37.51 | 0% | 11,711 | 44,136,048 |
| 2024-08-12 | 39.55 | 39.55 | 37.1 | 37.51 | -4.38% | 17,027 | 64,349,419 |
| 2024-08-09 | 39.85 | 40.69 | 39.21 | 39.23 | -0.41% | 14,121 | 56,445,245 |
| 2024-08-08 | 39.31 | 39.97 | 37.51 | 39.39 | +0.18% | 15,693 | 60,896,759 |
| 2024-08-07 | 38.4 | 40.23 | 38.4 | 39.32 | +1.79% | 21,859 | 86,646,909 |
| 2024-08-06 | 38.8 | 39.34 | 38 | 38.63 | +1.79% | 15,021 | 57,767,978 |
| 2024-08-05 | 39.99 | 40.66 | 37.7 | 37.95 | -6.3% | 18,565 | 72,742,022 |
| 2024-08-02 | 40.53 | 40.97 | 39.83 | 40.5 | -1.51% | 16,509 | 66,634,396 |
| 2024-08-01 | 42.23 | 42.34 | 40.4 | 41.12 | -3.52% | 25,062 | 103,815,338 |
| 2024-07-31 | 41.47 | 43.08 | 40.23 | 42.62 | +3.45% | 32,234 | 133,769,585 |
| 2024-07-30 | 38.68 | 41.43 | 38.05 | 41.2 | +6.43% | 25,000 | 100,432,751 |
| 2024-07-29 | 39.06 | 39.8 | 38.32 | 38.71 | +0.21% | 15,237 | 59,259,320 |
| 2024-07-26 | 38.49 | 38.96 | 37.32 | 38.63 | +0.34% | 19,586 | 74,919,370 |
| 2024-07-25 | 38.5 | 39.1 | 37.81 | 38.5 | -1.66% | 24,067 | 92,539,783 |
| 2024-07-24 | 39.54 | 39.95 | 38.05 | 39.15 | -3.05% | 37,463 | 145,719,457 |
| 2024-07-23 | 39.45 | 42.65 | 38.59 | 40.38 | +4.48% | 56,035 | 231,163,809 |
| 2024-07-22 | 37.3 | 39.16 | 37.3 | 38.65 | +4.18% | 29,889 | 114,999,660 |
| 2024-07-19 | 36.27 | 37.98 | 36 | 37.1 | +1.78% | 26,199 | 97,152,291 |
| 2024-07-18 | 35.06 | 37.3 | 33.97 | 36.45 | +3.35% | 22,514 | 79,847,750 |
| 2024-07-17 | 35.8 | 36.2 | 35.27 | 35.27 | -2.7% | 16,404 | 58,573,555 |
| 2024-07-16 | 35.51 | 36.62 | 35.45 | 36.25 | +0.69% | 18,804 | 67,699,335 |
| 2024-07-15 | 37.1 | 37.63 | 35.72 | 36 | -1.45% | 18,140 | 66,182,762 |
| 2024-07-12 | 36.46 | 36.72 | 35.46 | 36.53 | +0.58% | 15,626 | 56,356,246 |
| 2024-07-11 | 35.4 | 36.5 | 35.19 | 36.32 | +4.22% | 16,534 | 59,660,667 |
| 2024-07-10 | 35.55 | 36.15 | 34.65 | 34.85 | -1.86% | 16,326 | 57,464,417 |
| 2024-07-09 | 35 | 36.3 | 34.4 | 35.51 | +1.57% | 21,730 | 77,018,987 |
| 2024-07-08 | 35.88 | 36.4 | 34.71 | 34.96 | -1.13% | 16,185 | 57,247,237 |
| 2024-07-05 | 35.64 | 35.88 | 34.27 | 35.36 | -0.39% | 12,939 | 45,600,529 |
| 2024-07-04 | 37.24 | 37.49 | 35.3 | 35.5 | -4.62% | 16,526 | 59,723,931 |
| 2024-07-03 | 36.9 | 38.19 | 36.2 | 37.22 | +0.79% | 19,987 | 74,154,604 |
| 2024-07-02 | 38.97 | 38.97 | 36.72 | 36.93 | -4.28% | 19,194 | 71,893,567 |
| 2024-07-01 | 39.86 | 39.96 | 38 | 38.58 | -1.91% | 12,503 | 48,309,470 |
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：