股票概览
56.47
+17.16%
+8.27
50.06
开盘价
57.56
最高价
50.06
最低价
16,784
成交量
数据更新至: 2024-09-30
技术指标
47.37
MA5 (5日均线)
44.68
MA10 (10日均线)
43.64
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 | 50.06 | 57.56 | 50.06 | 56.47 | +17.16% | 16,784 | 89,445,652 |
| 2024-09-27 | 45.67 | 48.51 | 45.51 | 48.2 | +5.93% | 5,794 | 27,201,878 |
| 2024-09-26 | 43.46 | 45.64 | 43.04 | 45.5 | +4.81% | 6,359 | 28,226,170 |
| 2024-09-25 | 43.26 | 45.04 | 43.26 | 43.41 | +0.37% | 8,267 | 36,372,327 |
| 2024-09-24 | 40.47 | 43.9 | 40.1 | 43.25 | +6.84% | 11,001 | 46,392,432 |
| 2024-09-23 | 41.88 | 41.9 | 39.43 | 40.48 | -5.22% | 10,372 | 42,041,605 |
| 2024-09-20 | 42.4 | 43.17 | 42.21 | 42.71 | -0.42% | 4,093 | 17,454,698 |
| 2024-09-19 | 42.97 | 43.44 | 42 | 42.89 | +0.19% | 5,607 | 23,956,300 |
| 2024-09-18 | 41.39 | 43.36 | 40.98 | 42.81 | +4.11% | 8,770 | 37,031,582 |
| 2024-09-13 | 40.9 | 41.79 | 40.25 | 41.12 | +1.26% | 6,541 | 26,782,480 |
| 2024-09-12 | 41.99 | 42.52 | 40.6 | 40.61 | -3.01% | 4,420 | 18,251,890 |
| 2024-09-11 | 41.6 | 42.15 | 41.56 | 41.87 | -0.07% | 3,151 | 13,181,344 |
| 2024-09-10 | 41.74 | 42.28 | 40.66 | 41.9 | +0.89% | 4,521 | 18,711,488 |
| 2024-09-09 | 41.68 | 42.5 | 41.2 | 41.53 | -0.67% | 4,109 | 17,147,012 |
| 2024-09-06 | 43.28 | 44.38 | 41.81 | 41.81 | -3.73% | 4,469 | 19,020,233 |
| 2024-09-05 | 43.01 | 44.51 | 43.01 | 43.43 | +0.12% | 3,568 | 15,623,961 |
| 2024-09-04 | 43.08 | 43.86 | 42.74 | 43.38 | +0.02% | 3,688 | 15,976,712 |
| 2024-09-03 | 42.48 | 43.98 | 42.48 | 43.37 | +2.02% | 5,522 | 23,911,763 |
| 2024-09-02 | 45.15 | 45.7 | 42.48 | 42.51 | -6.74% | 9,116 | 39,687,301 |
| 2024-08-30 | 44.9 | 47 | 44.51 | 45.58 | +1.97% | 8,669 | 39,680,490 |
| 2024-08-29 | 43.43 | 45.5 | 43.05 | 44.7 | +2.1% | 4,955 | 22,011,145 |
| 2024-08-28 | 43.36 | 44.11 | 42.85 | 43.78 | +0.71% | 4,160 | 18,080,088 |
| 2024-08-27 | 43.41 | 44 | 43 | 43.47 | -0.89% | 4,442 | 19,285,367 |
| 2024-08-26 | 43.02 | 45.47 | 43.02 | 43.86 | -2.29% | 7,678 | 33,969,757 |
| 2024-08-23 | 44.32 | 44.89 | 43.75 | 44.89 | +1.22% | 3,564 | 15,832,341 |
| 2024-08-22 | 46.1 | 46.1 | 44.12 | 44.35 | -2.76% | 3,879 | 17,408,149 |
| 2024-08-21 | 43.61 | 46.19 | 43.61 | 45.61 | +3.66% | 8,565 | 38,682,846 |
| 2024-08-20 | 46.36 | 46.36 | 43.73 | 44 | -4.16% | 7,095 | 31,586,113 |
| 2024-08-19 | 46.1 | 47.1 | 45.73 | 45.91 | -1.16% | 2,715 | 12,580,546 |
| 2024-08-16 | 47.1 | 47.8 | 46.3 | 46.45 | -1.38% | 4,929 | 23,189,889 |
| 2024-08-15 | 47.39 | 48 | 46.5 | 47.1 | +0.45% | 3,282 | 15,507,752 |
| 2024-08-14 | 46.95 | 47.27 | 46.54 | 46.89 | -0.13% | 3,303 | 15,503,865 |
| 2024-08-13 | 46.01 | 46.98 | 46.01 | 46.95 | +1.23% | 2,914 | 13,583,662 |
| 2024-08-12 | 46.85 | 47.4 | 46 | 46.38 | -0.98% | 3,508 | 16,337,378 |
| 2024-08-09 | 47.46 | 47.99 | 46.83 | 46.84 | -0.55% | 3,579 | 16,973,898 |
| 2024-08-08 | 47.85 | 48.18 | 46.31 | 47.1 | -1.63% | 5,320 | 25,055,912 |
| 2024-08-07 | 49.57 | 49.99 | 47.8 | 47.88 | -3.62% | 7,628 | 37,093,943 |
| 2024-08-06 | 50 | 50 | 48.75 | 49.68 | +1.72% | 4,911 | 24,185,313 |
| 2024-08-05 | 50.6 | 51.29 | 48.54 | 48.84 | -4.24% | 7,022 | 34,916,126 |
| 2024-08-02 | 53.01 | 53.15 | 50.25 | 51 | -4.51% | 9,910 | 51,088,943 |
| 2024-08-01 | 53.98 | 54.46 | 52.6 | 53.41 | -1.06% | 8,901 | 47,502,570 |
| 2024-07-31 | 51.48 | 54.65 | 50.82 | 53.98 | +4.82% | 8,435 | 44,879,897 |
| 2024-07-30 | 51.88 | 52.25 | 50.34 | 51.5 | -1.59% | 7,020 | 35,988,777 |
| 2024-07-29 | 51.69 | 53.5 | 51.34 | 52.33 | +0.87% | 7,173 | 37,784,381 |
| 2024-07-26 | 52.8 | 53.4 | 51.73 | 51.88 | -1.61% | 6,217 | 32,585,452 |
| 2024-07-25 | 52.65 | 53.55 | 51.94 | 52.73 | -0.81% | 5,502 | 28,952,875 |
| 2024-07-24 | 54.25 | 55.15 | 52.81 | 53.16 | -2.9% | 7,701 | 41,403,714 |
| 2024-07-23 | 58.15 | 58.15 | 54.71 | 54.75 | -5.98% | 8,566 | 47,916,163 |
| 2024-07-22 | 57.07 | 58.53 | 56.51 | 58.23 | +2.57% | 13,760 | 79,509,413 |
| 2024-07-19 | 53.5 | 57.96 | 53.48 | 56.77 | +3.86% | 14,275 | 80,911,812 |
| 2024-07-18 | 54.61 | 55.57 | 52.62 | 54.66 | -2.57% | 11,325 | 61,138,893 |
| 2024-07-17 | 58.48 | 58.48 | 56.06 | 56.1 | -2.87% | 8,057 | 45,789,526 |
| 2024-07-16 | 54.59 | 59.4 | 54.39 | 57.76 | +6.14% | 16,181 | 92,093,327 |
| 2024-07-15 | 55.3 | 56.09 | 53.92 | 54.42 | -2.26% | 7,221 | 39,537,545 |
| 2024-07-12 | 55.97 | 56.4 | 54.81 | 55.68 | -1.38% | 6,757 | 37,468,282 |
| 2024-07-11 | 57 | 57.7 | 55.45 | 56.46 | +3.35% | 8,965 | 50,595,468 |
| 2024-07-10 | 53.77 | 55.27 | 53.51 | 54.63 | +1.26% | 6,443 | 35,135,133 |
| 2024-07-09 | 51.44 | 54.4 | 51.41 | 53.95 | +3.37% | 6,186 | 32,980,973 |
| 2024-07-08 | 52.5 | 54.23 | 51.53 | 52.19 | -0.29% | 7,065 | 37,434,597 |
| 2024-07-05 | 51.22 | 52.99 | 50 | 52.34 | +2.19% | 6,201 | 31,904,082 |
| 2024-07-04 | 53.22 | 53.98 | 51.01 | 51.22 | -3.58% | 6,391 | 33,442,136 |
| 2024-07-03 | 52.55 | 54.22 | 52.25 | 53.12 | -0.24% | 5,628 | 29,878,117 |
| 2024-07-02 | 55 | 55 | 52.92 | 53.25 | -3.39% | 8,180 | 43,713,873 |
| 2024-07-01 | 57.28 | 57.28 | 53.35 | 55.12 | -3.8% | 10,800 | 59,016,463 |
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：