股票概览
68
+13.58%
+8.13
63
开盘价
69.28
最高价
61.8
最低价
24,213
成交量
数据更新至: 2024-09-30
技术指标
59.14
MA5 (5日均线)
56.11
MA10 (10日均线)
53.83
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 | 63 | 69.28 | 61.8 | 68 | +13.58% | 24,213 | 158,921,457 |
| 2024-09-27 | 57.39 | 59.99 | 57.39 | 59.87 | +4.96% | 4,629 | 27,162,611 |
| 2024-09-26 | 56.05 | 57.05 | 55.52 | 57.04 | +1.8% | 6,045 | 34,045,471 |
| 2024-09-25 | 54.86 | 56.5 | 54.86 | 56.03 | +2.32% | 7,750 | 43,280,847 |
| 2024-09-24 | 53.73 | 54.88 | 53.32 | 54.76 | +2.24% | 7,998 | 43,446,131 |
| 2024-09-23 | 53.54 | 54.3 | 52.78 | 53.56 | +0.04% | 3,504 | 18,777,764 |
| 2024-09-20 | 54.5 | 54.5 | 53.43 | 53.54 | -1.07% | 3,712 | 19,963,829 |
| 2024-09-19 | 52.56 | 54.5 | 52.56 | 54.12 | +2.97% | 7,588 | 40,993,405 |
| 2024-09-18 | 52.38 | 53.18 | 51.88 | 52.56 | +1.92% | 5,104 | 26,850,551 |
| 2024-09-13 | 52.02 | 52.26 | 51.3 | 51.57 | -0.85% | 2,057 | 10,628,197 |
| 2024-09-12 | 52 | 52.48 | 51.68 | 52.01 | +0.7% | 1,753 | 9,128,316 |
| 2024-09-11 | 50.59 | 51.65 | 50.2 | 51.65 | +2.1% | 2,812 | 14,343,718 |
| 2024-09-10 | 50.1 | 50.88 | 49.69 | 50.59 | +0.32% | 2,149 | 10,791,034 |
| 2024-09-09 | 49.21 | 50.47 | 49.21 | 50.43 | +0.42% | 2,154 | 10,778,167 |
| 2024-09-06 | 51.73 | 51.73 | 50.22 | 50.22 | -2.92% | 2,365 | 12,037,069 |
| 2024-09-05 | 51.7 | 51.99 | 51.51 | 51.73 | +0.06% | 1,695 | 8,765,374 |
| 2024-09-04 | 51.52 | 52.44 | 51.45 | 51.7 | -0.6% | 2,903 | 15,064,959 |
| 2024-09-03 | 51.71 | 52.52 | 51.71 | 52.01 | -0.1% | 2,563 | 13,350,158 |
| 2024-09-02 | 52.8 | 53.53 | 52.01 | 52.06 | -1.87% | 3,825 | 20,211,877 |
| 2024-08-30 | 52.25 | 53.2 | 51.52 | 53.05 | +1.76% | 6,055 | 31,810,653 |
| 2024-08-29 | 52.4 | 52.52 | 51.5 | 52.13 | -0.65% | 6,814 | 35,489,269 |
| 2024-08-28 | 51.71 | 55.3 | 51.1 | 52.47 | +7.48% | 11,058 | 58,882,058 |
| 2024-08-27 | 49.61 | 49.61 | 48.6 | 48.82 | -1.57% | 2,311 | 11,309,707 |
| 2024-08-26 | 49.34 | 49.73 | 48.85 | 49.6 | +0.32% | 2,192 | 10,837,742 |
| 2024-08-23 | 49.68 | 50.3 | 48.77 | 49.44 | -0.52% | 3,688 | 18,207,434 |
| 2024-08-22 | 50.95 | 51.25 | 49.58 | 49.7 | -4.29% | 2,018 | 10,146,843 |
| 2024-08-21 | 52.8 | 52.96 | 51.55 | 51.93 | -1.25% | 3,248 | 16,928,502 |
| 2024-08-20 | 55.8 | 55.92 | 52.57 | 52.59 | -5.75% | 5,822 | 31,363,236 |
| 2024-08-19 | 56.83 | 57.09 | 55.8 | 55.8 | -1.85% | 1,981 | 11,167,450 |
| 2024-08-16 | 56.99 | 57.47 | 56.61 | 56.85 | -0.23% | 1,158 | 6,593,626 |
| 2024-08-15 | 56.8 | 57.61 | 56.62 | 56.98 | +0.02% | 1,730 | 9,855,712 |
| 2024-08-14 | 58.58 | 58.58 | 56.97 | 56.97 | -1.93% | 2,039 | 11,717,142 |
| 2024-08-13 | 57.95 | 58.22 | 57.51 | 58.09 | +0.24% | 967 | 5,592,712 |
| 2024-08-12 | 57.46 | 58.59 | 57.46 | 57.95 | +0.17% | 1,286 | 7,460,766 |
| 2024-08-09 | 57.93 | 58.88 | 57.75 | 57.85 | -0.46% | 1,649 | 9,609,856 |
| 2024-08-08 | 57.9 | 58.64 | 57.5 | 58.12 | -0.12% | 1,295 | 7,521,350 |
| 2024-08-07 | 58.31 | 58.97 | 57.9 | 58.19 | -0.58% | 1,475 | 8,604,223 |
| 2024-08-06 | 57.84 | 58.6 | 57.84 | 58.53 | +2% | 2,069 | 12,051,991 |
| 2024-08-05 | 58.79 | 59.3 | 57.38 | 57.38 | -2.73% | 3,173 | 18,464,020 |
| 2024-08-02 | 59.56 | 60.29 | 58.83 | 58.99 | -1.39% | 3,544 | 21,102,282 |
| 2024-08-01 | 60.39 | 60.8 | 59.66 | 59.82 | -1.25% | 4,079 | 24,510,366 |
| 2024-07-31 | 59.5 | 60.6 | 58.72 | 60.58 | +1.82% | 5,670 | 34,048,344 |
| 2024-07-30 | 59.78 | 60.8 | 59.4 | 59.5 | -0.39% | 2,183 | 13,141,205 |
| 2024-07-29 | 60.25 | 61.5 | 59.73 | 59.73 | -1.53% | 1,986 | 11,949,265 |
| 2024-07-26 | 60.96 | 61.38 | 60.29 | 60.66 | -0.23% | 2,110 | 12,840,859 |
| 2024-07-25 | 58.78 | 61.14 | 58.54 | 60.8 | +3.44% | 4,574 | 27,634,998 |
| 2024-07-24 | 59.39 | 59.94 | 58.73 | 58.78 | -1.24% | 2,059 | 12,195,327 |
| 2024-07-23 | 61.28 | 61.28 | 59.45 | 59.52 | -2.9% | 3,883 | 23,343,105 |
| 2024-07-22 | 61.93 | 62.5 | 61.28 | 61.3 | -1.13% | 3,947 | 24,397,849 |
| 2024-07-19 | 61.5 | 62.2 | 61.03 | 62 | +0.7% | 4,090 | 25,276,031 |
| 2024-07-18 | 61.02 | 61.8 | 60.81 | 61.57 | -0.05% | 3,434 | 21,066,328 |
| 2024-07-17 | 61.71 | 62.25 | 61.16 | 61.6 | +0.2% | 3,571 | 22,066,016 |
| 2024-07-16 | 62.45 | 62.46 | 61 | 61.48 | -0.87% | 3,804 | 23,424,959 |
| 2024-07-15 | 63.46 | 63.46 | 61.83 | 62.02 | -2.1% | 3,192 | 19,873,600 |
| 2024-07-12 | 63.23 | 63.55 | 62.67 | 63.35 | +0.59% | 5,085 | 32,127,219 |
| 2024-07-11 | 61.86 | 63.1 | 61.56 | 62.98 | +2.89% | 5,289 | 33,097,614 |
| 2024-07-10 | 60.41 | 61.61 | 60.26 | 61.21 | +0.61% | 3,424 | 21,003,778 |
| 2024-07-09 | 59.16 | 60.84 | 59.16 | 60.84 | +3.21% | 5,359 | 32,273,864 |
| 2024-07-08 | 60.28 | 60.34 | 58.8 | 58.95 | -2.32% | 2,583 | 15,339,051 |
| 2024-07-05 | 59.06 | 60.5 | 58.66 | 60.35 | +1.82% | 4,042 | 24,195,910 |
| 2024-07-04 | 60.35 | 60.5 | 59 | 59.27 | -0.99% | 3,078 | 18,382,969 |
| 2024-07-03 | 59.38 | 60.59 | 58.72 | 59.86 | +1.27% | 6,272 | 37,688,801 |
| 2024-07-02 | 58.24 | 59.28 | 57.51 | 59.11 | +1.6% | 4,461 | 26,259,406 |
| 2024-07-01 | 57.36 | 58.45 | 56.83 | 58.18 | +1.43% | 3,915 | 22,485,147 |
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：