股票概览
51.76
+13.36%
+6.1
48
开盘价
53.87
最高价
45.67
最低价
77,880
成交量
数据更新至: 2024-09-30
技术指标
44.04
MA5 (5日均线)
40.89
MA10 (10日均线)
41.18
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 | 48 | 53.87 | 45.67 | 51.76 | +13.36% | 77,880 | 384,002,636 |
| 2024-09-27 | 43.3 | 46.12 | 43.3 | 45.66 | +6.91% | 42,981 | 193,370,172 |
| 2024-09-26 | 40.95 | 42.87 | 40.39 | 42.71 | +4.3% | 32,023 | 133,000,767 |
| 2024-09-25 | 40.7 | 42.31 | 40.14 | 40.95 | +4.68% | 53,700 | 222,346,955 |
| 2024-09-24 | 37.55 | 39.8 | 36.07 | 39.12 | +5.9% | 38,131 | 145,449,093 |
| 2024-09-23 | 37.35 | 38.09 | 36.6 | 36.94 | -1.83% | 16,249 | 60,406,767 |
| 2024-09-20 | 38.38 | 38.83 | 37.29 | 37.63 | -1.62% | 16,320 | 61,764,654 |
| 2024-09-19 | 38.52 | 39.2 | 38.01 | 38.25 | +0.08% | 14,937 | 57,472,882 |
| 2024-09-18 | 37.99 | 38.78 | 37.5 | 38.22 | +1.38% | 24,768 | 94,519,838 |
| 2024-09-13 | 40.34 | 40.69 | 37.4 | 37.7 | -7.44% | 37,213 | 143,022,130 |
| 2024-09-12 | 41 | 41.29 | 40.02 | 40.73 | -0.51% | 8,033 | 32,620,684 |
| 2024-09-11 | 40.22 | 41.64 | 40.22 | 40.94 | +0.15% | 13,403 | 55,181,915 |
| 2024-09-10 | 40.05 | 41.2 | 39.63 | 40.88 | +1.21% | 18,273 | 74,152,363 |
| 2024-09-09 | 41.15 | 41.55 | 39.5 | 40.39 | -3.37% | 26,564 | 106,834,820 |
| 2024-09-06 | 43.19 | 43.49 | 41.26 | 41.8 | -3.2% | 17,698 | 74,520,278 |
| 2024-09-05 | 42.74 | 43.95 | 42.35 | 43.18 | +1.94% | 28,641 | 124,275,027 |
| 2024-09-04 | 41.7 | 42.87 | 40.95 | 42.36 | +1.41% | 16,307 | 68,712,900 |
| 2024-09-03 | 41.61 | 42.28 | 40.69 | 41.77 | +2.58% | 16,065 | 66,971,878 |
| 2024-09-02 | 42.01 | 43 | 40.68 | 40.72 | -2.82% | 13,739 | 56,910,223 |
| 2024-08-30 | 41 | 42.87 | 41 | 41.9 | +1.6% | 27,803 | 117,315,980 |
| 2024-08-29 | 39.46 | 41.33 | 38.9 | 41.24 | +3.93% | 21,916 | 88,640,660 |
| 2024-08-28 | 40.53 | 40.53 | 39.47 | 39.68 | -1% | 15,291 | 60,857,069 |
| 2024-08-27 | 41.3 | 41.3 | 39.96 | 40.08 | -2.62% | 11,212 | 45,264,184 |
| 2024-08-26 | 40.19 | 41.49 | 40.01 | 41.16 | +2.46% | 19,132 | 78,073,364 |
| 2024-08-23 | 40.76 | 41.09 | 39.88 | 40.17 | -1.45% | 19,600 | 79,099,132 |
| 2024-08-22 | 41.83 | 41.99 | 40.5 | 40.76 | -2.65% | 14,504 | 59,721,576 |
| 2024-08-21 | 40.74 | 42.4 | 40.74 | 41.87 | +1.85% | 20,585 | 86,169,250 |
| 2024-08-20 | 40.37 | 41.54 | 40.3 | 41.11 | +1.43% | 24,668 | 101,231,770 |
| 2024-08-19 | 42.19 | 43.58 | 40.4 | 40.53 | -4.07% | 57,687 | 239,774,546 |
| 2024-08-16 | 44.79 | 45.09 | 41.02 | 42.25 | -5.31% | 65,679 | 278,598,229 |
| 2024-08-15 | 44.9 | 45.43 | 44.3 | 44.62 | -0.42% | 15,427 | 69,113,052 |
| 2024-08-14 | 45 | 45.19 | 44.39 | 44.81 | -0.99% | 12,389 | 55,445,176 |
| 2024-08-13 | 45 | 45.62 | 44.67 | 45.26 | +0.8% | 15,754 | 70,965,982 |
| 2024-08-12 | 46.32 | 46.32 | 44.71 | 44.9 | -3.77% | 22,064 | 99,597,259 |
| 2024-08-09 | 45.04 | 47.78 | 44.55 | 46.66 | +4.71% | 47,249 | 219,788,088 |
| 2024-08-08 | 45.52 | 45.61 | 43.8 | 44.56 | -3.03% | 22,614 | 100,636,112 |
| 2024-08-07 | 45.05 | 47.12 | 45.05 | 45.95 | +1.66% | 24,587 | 113,861,826 |
| 2024-08-06 | 45 | 45.8 | 44.56 | 45.2 | +1.82% | 20,049 | 90,529,925 |
| 2024-08-05 | 47.5 | 48.3 | 44.28 | 44.39 | -7.75% | 45,547 | 209,194,048 |
| 2024-08-02 | 49.49 | 50 | 48.08 | 48.12 | -3.57% | 36,037 | 176,815,985 |
| 2024-08-01 | 49.7 | 51.2 | 49.35 | 49.9 | +0.14% | 32,829 | 164,561,051 |
| 2024-07-31 | 45.61 | 50.86 | 45.5 | 49.83 | +8.33% | 56,260 | 272,223,143 |
| 2024-07-30 | 46.44 | 47.59 | 45.76 | 46 | -1.9% | 21,905 | 102,036,859 |
| 2024-07-29 | 46.93 | 47.59 | 45.33 | 46.89 | +0.9% | 29,899 | 139,041,549 |
| 2024-07-26 | 45.89 | 47.2 | 45.4 | 46.47 | +2% | 18,456 | 86,005,803 |
| 2024-07-25 | 45.3 | 46.49 | 44.37 | 45.56 | +0.42% | 23,370 | 105,960,854 |
| 2024-07-24 | 47.8 | 48.26 | 45.2 | 45.37 | -5.32% | 39,149 | 181,398,574 |
| 2024-07-23 | 49.28 | 49.47 | 47.5 | 47.92 | -2.76% | 19,167 | 92,662,983 |
| 2024-07-22 | 48.8 | 50.2 | 48.52 | 49.28 | +0.84% | 13,711 | 67,802,678 |
| 2024-07-19 | 50 | 50.32 | 48.71 | 48.87 | -2.26% | 19,899 | 98,179,159 |
| 2024-07-18 | 48.11 | 50.09 | 47.81 | 50 | +1.63% | 25,310 | 124,323,170 |
| 2024-07-17 | 49.67 | 50.66 | 48.7 | 49.2 | -0.95% | 21,671 | 107,254,785 |
| 2024-07-16 | 49.75 | 50.5 | 49.12 | 49.67 | -1.1% | 23,877 | 118,549,908 |
| 2024-07-15 | 50.6 | 51.25 | 49.32 | 50.22 | -0.75% | 20,326 | 102,121,213 |
| 2024-07-12 | 52 | 53.18 | 50.42 | 50.6 | -3.8% | 37,349 | 192,348,833 |
| 2024-07-11 | 53.01 | 54.28 | 51.8 | 52.6 | +0.98% | 33,411 | 177,228,458 |
| 2024-07-10 | 50.1 | 53 | 50.03 | 52.09 | +2.22% | 38,557 | 201,095,008 |
| 2024-07-09 | 51.4 | 52.4 | 48.82 | 50.96 | -1.75% | 51,336 | 259,418,138 |
| 2024-07-08 | 50.25 | 52.35 | 50.14 | 51.87 | +2.25% | 42,316 | 217,314,931 |
| 2024-07-05 | 49 | 50.8 | 47.5 | 50.73 | +4.6% | 42,386 | 209,716,417 |
| 2024-07-04 | 49 | 49.4 | 47.59 | 48.5 | -0.27% | 25,136 | 121,475,120 |
| 2024-07-03 | 47.07 | 49.38 | 46.58 | 48.63 | +3.27% | 43,189 | 209,168,584 |
| 2024-07-02 | 46.2 | 48.3 | 45.6 | 47.09 | +0.9% | 37,035 | 174,609,365 |
| 2024-07-01 | 47.2 | 47.2 | 45.56 | 46.67 | -0.45% | 25,904 | 119,892,922 |
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：