股票概览
51.66
+20%
+8.61
46.5
开盘价
51.66
最高价
46.1
最低价
153,105
成交量
数据更新至: 2024-09-30
技术指标
41.26
MA5 (5日均线)
37.67
MA10 (10日均线)
36.18
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 | 46.5 | 51.66 | 46.1 | 51.66 | +20% | 153,105 | 757,594,160 |
| 2024-09-27 | 39.34 | 43.3 | 39.21 | 43.05 | +11.21% | 79,384 | 326,983,668 |
| 2024-09-26 | 36.68 | 38.74 | 36.05 | 38.71 | +5.19% | 82,611 | 308,939,360 |
| 2024-09-25 | 36.93 | 37.88 | 36.58 | 36.8 | +1.97% | 102,979 | 383,101,913 |
| 2024-09-24 | 33.51 | 36.38 | 33.51 | 36.09 | +8.05% | 123,860 | 434,969,808 |
| 2024-09-23 | 33.3 | 33.86 | 33.23 | 33.4 | -0.6% | 34,192 | 114,483,850 |
| 2024-09-20 | 34.38 | 34.58 | 33.09 | 33.6 | -1.9% | 57,869 | 194,011,582 |
| 2024-09-19 | 34.31 | 35.35 | 33.81 | 34.25 | +0.35% | 57,587 | 198,878,959 |
| 2024-09-18 | 34.91 | 34.99 | 33.67 | 34.13 | -2.46% | 46,075 | 156,962,757 |
| 2024-09-13 | 35.45 | 36.29 | 34.92 | 34.99 | -1.38% | 63,048 | 223,963,922 |
| 2024-09-12 | 35.6 | 37.38 | 35.31 | 35.48 | +2.25% | 97,393 | 353,713,206 |
| 2024-09-11 | 33.6 | 35.1 | 33.52 | 34.7 | +2.63% | 69,672 | 240,702,903 |
| 2024-09-10 | 33.66 | 34.08 | 33.06 | 33.81 | +0.74% | 40,504 | 135,942,575 |
| 2024-09-09 | 33.76 | 34.38 | 33.37 | 33.56 | -0.89% | 42,802 | 144,923,722 |
| 2024-09-06 | 35.55 | 35.55 | 33.72 | 33.86 | -4.7% | 57,045 | 195,850,485 |
| 2024-09-05 | 35.3 | 36.36 | 35.1 | 35.53 | +1.23% | 59,509 | 212,532,959 |
| 2024-09-04 | 34.46 | 36.08 | 34.46 | 35.1 | +0.95% | 69,732 | 246,824,047 |
| 2024-09-03 | 33.82 | 35.19 | 33.51 | 34.77 | +2.51% | 61,612 | 213,516,735 |
| 2024-09-02 | 35.9 | 36.22 | 33.8 | 33.92 | -6.01% | 81,808 | 284,410,392 |
| 2024-08-30 | 36.3 | 36.98 | 35.55 | 36.09 | -0.63% | 85,687 | 310,417,730 |
| 2024-08-29 | 34.8 | 37.1 | 34.6 | 36.32 | +4.43% | 88,116 | 318,320,415 |
| 2024-08-28 | 33.87 | 35.3 | 33.53 | 34.78 | +2.66% | 58,491 | 202,336,484 |
| 2024-08-27 | 33.7 | 34.58 | 33.11 | 33.88 | -0.03% | 52,099 | 176,170,616 |
| 2024-08-26 | 33.5 | 34.77 | 33.4 | 33.89 | +0.71% | 53,841 | 183,359,425 |
| 2024-08-23 | 33.99 | 34.7 | 33.6 | 33.65 | -1% | 64,992 | 220,643,343 |
| 2024-08-22 | 34.59 | 36.5 | 33.9 | 33.99 | +1.89% | 125,283 | 440,792,158 |
| 2024-08-21 | 33.4 | 33.56 | 33.04 | 33.36 | -0.12% | 28,347 | 94,562,151 |
| 2024-08-20 | 34.21 | 34.43 | 33.22 | 33.4 | -2.25% | 33,095 | 111,500,646 |
| 2024-08-19 | 34.68 | 35.06 | 34.12 | 34.17 | -1.58% | 37,948 | 130,896,102 |
| 2024-08-16 | 35.52 | 35.65 | 34.66 | 34.72 | -2.14% | 39,919 | 139,847,616 |
| 2024-08-15 | 35.28 | 36.3 | 34.92 | 35.48 | +0.23% | 50,059 | 178,412,950 |
| 2024-08-14 | 36.5 | 37.12 | 35.33 | 35.4 | -3.44% | 41,938 | 150,497,148 |
| 2024-08-13 | 36.31 | 36.98 | 35.86 | 36.66 | +0.11% | 38,032 | 137,981,472 |
| 2024-08-12 | 37.2 | 37.7 | 36.38 | 36.62 | +0.3% | 36,708 | 134,942,768 |
| 2024-08-09 | 37.37 | 37.58 | 36.5 | 36.51 | -1.99% | 38,422 | 141,875,067 |
| 2024-08-08 | 37.4 | 37.68 | 36.73 | 37.25 | -0.85% | 42,970 | 159,682,858 |
| 2024-08-07 | 37.92 | 38.23 | 37 | 37.57 | -1.65% | 61,808 | 231,732,881 |
| 2024-08-06 | 37 | 38.77 | 36.9 | 38.2 | +5.52% | 80,897 | 307,133,776 |
| 2024-08-05 | 36.59 | 38.35 | 36.17 | 36.2 | -1.74% | 68,033 | 253,942,440 |
| 2024-08-02 | 37.92 | 38.65 | 36.77 | 36.84 | -2.9% | 51,493 | 193,577,321 |
| 2024-08-01 | 39.18 | 39.36 | 37.78 | 37.94 | -3.21% | 67,192 | 258,205,205 |
| 2024-07-31 | 36.9 | 39.23 | 35.9 | 39.2 | +6.78% | 81,791 | 310,925,952 |
| 2024-07-30 | 36.68 | 37.28 | 36.18 | 36.71 | +0.05% | 41,484 | 152,111,587 |
| 2024-07-29 | 37.52 | 37.63 | 36.57 | 36.69 | -2.26% | 48,534 | 179,306,829 |
| 2024-07-26 | 38.26 | 38.4 | 37.38 | 37.54 | -2.04% | 56,521 | 213,561,024 |
| 2024-07-25 | 36.87 | 39.88 | 36.79 | 38.32 | +3.07% | 87,523 | 338,260,476 |
| 2024-07-24 | 38.22 | 38.39 | 37.06 | 37.18 | -2.8% | 53,280 | 200,312,410 |
| 2024-07-23 | 40.99 | 40.99 | 38.24 | 38.25 | -6.59% | 85,363 | 333,882,900 |
| 2024-07-22 | 41.7 | 42.44 | 40.56 | 40.95 | -2.94% | 77,536 | 320,042,498 |
| 2024-07-19 | 42.42 | 42.78 | 41.51 | 42.19 | -1.66% | 94,107 | 396,029,385 |
| 2024-07-18 | 40.53 | 43.65 | 40.47 | 42.9 | +4.18% | 111,255 | 472,755,032 |
| 2024-07-17 | 40.31 | 42.68 | 40.31 | 41.18 | +3.65% | 112,688 | 469,942,408 |
| 2024-07-16 | 38.87 | 40.02 | 38.44 | 39.73 | +2.05% | 54,065 | 212,164,621 |
| 2024-07-15 | 39.8 | 39.8 | 38.4 | 38.93 | -1.22% | 52,072 | 202,440,533 |
| 2024-07-12 | 39.65 | 40.65 | 39.19 | 39.41 | -0.5% | 93,307 | 370,151,087 |
| 2024-07-11 | 39.54 | 40.43 | 38.96 | 39.61 | +2.51% | 77,346 | 305,930,114 |
| 2024-07-10 | 38.65 | 40.3 | 37.81 | 38.64 | +0.08% | 63,768 | 250,241,602 |
| 2024-07-09 | 38.8 | 39.32 | 37.75 | 38.61 | -0.75% | 66,888 | 257,885,263 |
| 2024-07-08 | 40.16 | 40.19 | 38.6 | 38.9 | -3.28% | 47,793 | 187,367,753 |
| 2024-07-05 | 40.32 | 40.78 | 39.83 | 40.22 | -0.3% | 44,001 | 177,035,967 |
| 2024-07-04 | 41.6 | 41.97 | 40.1 | 40.34 | -3.59% | 53,188 | 217,237,729 |
| 2024-07-03 | 42.08 | 42.57 | 41.52 | 41.84 | -0.66% | 45,927 | 192,728,972 |
| 2024-07-02 | 43.42 | 43.53 | 42.01 | 42.12 | -3.57% | 48,156 | 204,751,087 |
| 2024-07-01 | 42.04 | 44.38 | 41.97 | 43.68 | +4.47% | 68,779 | 295,793,033 |
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：