股票概览
60.89
+20%
+10.15
54.51
开盘价
60.89
最高价
53.35
最低价
189,069
成交量
数据更新至: 2024-09-30
技术指标
48.41
MA5 (5日均线)
45.78
MA10 (10日均线)
45.77
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 | 54.51 | 60.89 | 53.35 | 60.89 | +20% | 189,069 | 1,081,089,838 |
| 2024-09-27 | 45.45 | 51.15 | 45.45 | 50.74 | +13.79% | 86,321 | 416,139,560 |
| 2024-09-26 | 42.8 | 44.6 | 41.85 | 44.59 | +4.04% | 114,589 | 497,830,437 |
| 2024-09-25 | 43.8 | 44.95 | 42.76 | 42.86 | -0.26% | 100,182 | 438,559,618 |
| 2024-09-24 | 41.45 | 43.26 | 40.2 | 42.97 | +4.83% | 109,804 | 461,271,674 |
| 2024-09-23 | 42 | 42.68 | 40.86 | 40.99 | -2.64% | 65,159 | 270,999,132 |
| 2024-09-20 | 43.28 | 43.28 | 41.2 | 42.1 | -3.13% | 86,198 | 361,502,885 |
| 2024-09-19 | 44.48 | 45.32 | 43.3 | 43.46 | -0.44% | 110,203 | 485,164,399 |
| 2024-09-18 | 44.72 | 45.24 | 42.85 | 43.65 | -4.23% | 98,657 | 432,758,891 |
| 2024-09-13 | 48 | 48.19 | 44.61 | 45.58 | -5.22% | 158,418 | 720,717,507 |
| 2024-09-12 | 48.6 | 50.31 | 47.73 | 48.09 | -1.86% | 116,485 | 567,616,314 |
| 2024-09-11 | 43.43 | 49.3 | 43.14 | 49 | +12.51% | 152,314 | 717,616,687 |
| 2024-09-10 | 44.02 | 44.7 | 43.14 | 43.55 | -0.27% | 59,802 | 261,486,892 |
| 2024-09-09 | 44.69 | 45.29 | 43.45 | 43.67 | -2.48% | 46,421 | 204,430,185 |
| 2024-09-06 | 47.47 | 47.68 | 44.66 | 44.78 | -5.67% | 63,993 | 292,152,698 |
| 2024-09-05 | 46.5 | 50.75 | 46.5 | 47.47 | +5.25% | 112,533 | 547,717,613 |
| 2024-09-04 | 44.56 | 46.06 | 44.01 | 45.1 | +1.35% | 52,152 | 235,108,284 |
| 2024-09-03 | 43.23 | 44.95 | 43.03 | 44.5 | +2.3% | 54,314 | 240,063,415 |
| 2024-09-02 | 47.44 | 47.48 | 43.37 | 43.5 | -9.28% | 76,922 | 347,319,255 |
| 2024-08-30 | 47.76 | 49.1 | 47.31 | 47.95 | -0.75% | 68,082 | 327,660,857 |
| 2024-08-29 | 44.62 | 48.96 | 44.5 | 48.31 | +8.1% | 70,930 | 335,536,743 |
| 2024-08-28 | 45.47 | 46.15 | 44.44 | 44.69 | -1.72% | 34,436 | 155,327,416 |
| 2024-08-27 | 46.84 | 47.12 | 45.29 | 45.47 | -3.48% | 35,228 | 161,971,944 |
| 2024-08-26 | 46.91 | 48.2 | 46.38 | 47.11 | +0.55% | 36,716 | 173,219,308 |
| 2024-08-23 | 47.77 | 48.2 | 46.26 | 46.85 | -1.53% | 32,975 | 155,188,090 |
| 2024-08-22 | 49.99 | 50.32 | 47.38 | 47.58 | -4.63% | 38,435 | 185,816,069 |
| 2024-08-21 | 52.52 | 52.52 | 49.35 | 49.89 | -5.31% | 53,452 | 269,310,819 |
| 2024-08-20 | 54.92 | 55.22 | 52.65 | 52.69 | -3.59% | 27,482 | 147,118,645 |
| 2024-08-19 | 55.5 | 55.63 | 54.06 | 54.65 | -1.53% | 25,333 | 138,489,750 |
| 2024-08-16 | 57.27 | 57.29 | 55.41 | 55.5 | -2.87% | 27,137 | 152,569,318 |
| 2024-08-15 | 56.81 | 58.1 | 56.17 | 57.14 | -0.1% | 32,919 | 188,482,305 |
| 2024-08-14 | 58.1 | 58.97 | 56.78 | 57.2 | -1.87% | 26,552 | 152,240,346 |
| 2024-08-13 | 58 | 59.42 | 56.73 | 58.29 | -0.44% | 24,832 | 143,567,699 |
| 2024-08-12 | 61.39 | 62 | 58.35 | 58.55 | -1.41% | 25,224 | 150,609,241 |
| 2024-08-09 | 60.3 | 60.66 | 59.33 | 59.39 | -1.18% | 18,480 | 110,439,866 |
| 2024-08-08 | 61.46 | 62.28 | 59.51 | 60.1 | -2.67% | 23,349 | 141,636,121 |
| 2024-08-07 | 63 | 63.57 | 61.38 | 61.75 | -2.57% | 37,942 | 236,155,803 |
| 2024-08-06 | 59.31 | 64.5 | 59 | 63.38 | +8.9% | 63,660 | 395,267,481 |
| 2024-08-05 | 58.56 | 61.56 | 58.07 | 58.2 | -2.18% | 31,149 | 185,727,451 |
| 2024-08-02 | 59.5 | 61.09 | 58.7 | 59.5 | -1.33% | 26,934 | 160,364,654 |
| 2024-08-01 | 60.22 | 61.95 | 59.48 | 60.3 | -0.02% | 37,321 | 225,438,082 |
| 2024-07-31 | 58.47 | 60.46 | 57.13 | 60.31 | +2.34% | 41,373 | 244,615,648 |
| 2024-07-30 | 59.54 | 60.19 | 58.03 | 58.93 | -0.87% | 31,490 | 185,534,836 |
| 2024-07-29 | 61.27 | 61.27 | 58.16 | 59.45 | -3.1% | 45,765 | 272,520,588 |
| 2024-07-26 | 62.84 | 63.55 | 60.8 | 61.35 | -3.08% | 48,695 | 301,580,275 |
| 2024-07-25 | 62.2 | 65.97 | 61.99 | 63.3 | +2.08% | 58,697 | 375,838,361 |
| 2024-07-24 | 63.7 | 64.9 | 61.65 | 62.01 | -3.03% | 40,659 | 254,225,241 |
| 2024-07-23 | 66.66 | 67.09 | 63.8 | 63.95 | -4.69% | 44,638 | 289,667,952 |
| 2024-07-22 | 65.8 | 69.22 | 65.03 | 67.1 | +1.51% | 60,890 | 407,678,100 |
| 2024-07-19 | 63.88 | 67.17 | 63.7 | 66.1 | +3.09% | 63,663 | 419,465,175 |
| 2024-07-18 | 61 | 66.41 | 59.96 | 64.12 | +3.75% | 65,519 | 417,353,624 |
| 2024-07-17 | 63.47 | 64 | 61.28 | 61.8 | -1.56% | 37,869 | 236,613,182 |
| 2024-07-16 | 60.81 | 63.97 | 60.58 | 62.78 | +2.58% | 47,770 | 299,252,987 |
| 2024-07-15 | 60 | 63.32 | 59.5 | 61.2 | +0.33% | 50,441 | 309,536,349 |
| 2024-07-12 | 55 | 65 | 55 | 61 | +11.7% | 97,601 | 587,935,581 |
| 2024-07-11 | 52.58 | 55.19 | 52.46 | 54.61 | +5.08% | 40,589 | 219,744,471 |
| 2024-07-10 | 52.7 | 55.5 | 51.91 | 51.97 | -2.7% | 36,884 | 197,565,749 |
| 2024-07-09 | 51.68 | 54 | 50.85 | 53.41 | +2.3% | 39,093 | 205,155,646 |
| 2024-07-08 | 54.36 | 54.49 | 51.9 | 52.21 | -4.67% | 23,218 | 122,611,185 |
| 2024-07-05 | 53 | 55.57 | 53 | 54.77 | +3.79% | 36,265 | 197,011,998 |
| 2024-07-04 | 55.18 | 55.38 | 52.55 | 52.77 | -4.37% | 26,646 | 142,450,232 |
| 2024-07-03 | 56.8 | 57 | 54.9 | 55.18 | -2.85% | 24,684 | 137,435,088 |
| 2024-07-02 | 58.9 | 58.9 | 56.56 | 56.8 | -3.57% | 25,636 | 146,541,054 |
| 2024-07-01 | 58.1 | 60.62 | 57.36 | 58.9 | +4.95% | 39,630 | 234,486,069 |
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：