股票概览
63.71
+13.97%
+7.81
57.7
开盘价
64.8
最高价
57.17
最低价
26,856
成交量
数据更新至: 2024-09-30
技术指标
54.86
MA5 (5日均线)
51.55
MA10 (10日均线)
50.89
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 | 57.7 | 64.8 | 57.17 | 63.71 | +13.97% | 26,856 | 163,125,867 |
| 2024-09-27 | 54.57 | 55.99 | 54.23 | 55.9 | +4.74% | 7,808 | 42,958,505 |
| 2024-09-26 | 50.97 | 53.49 | 50.43 | 53.37 | +4.98% | 8,193 | 42,651,516 |
| 2024-09-25 | 51 | 51.85 | 50.68 | 50.84 | +0.71% | 7,767 | 39,842,582 |
| 2024-09-24 | 48.46 | 50.58 | 48.21 | 50.48 | +4.17% | 10,351 | 51,510,535 |
| 2024-09-23 | 48.5 | 48.69 | 47.73 | 48.46 | +0.54% | 2,923 | 14,093,441 |
| 2024-09-20 | 48.98 | 48.98 | 47.8 | 48.2 | -1.01% | 3,673 | 17,667,821 |
| 2024-09-19 | 48.14 | 49.87 | 48.14 | 48.69 | +1.78% | 4,811 | 23,518,606 |
| 2024-09-18 | 47.85 | 48.3 | 47.23 | 47.84 | -0.33% | 2,837 | 13,529,120 |
| 2024-09-13 | 49.87 | 49.87 | 48 | 48 | -2.48% | 5,185 | 25,154,647 |
| 2024-09-12 | 50.1 | 50.54 | 49.19 | 49.22 | -2.13% | 5,565 | 27,755,975 |
| 2024-09-11 | 49.58 | 51.33 | 49.09 | 50.29 | +1.43% | 9,821 | 49,595,011 |
| 2024-09-10 | 48.8 | 49.75 | 48.45 | 49.58 | +1.95% | 7,152 | 35,094,318 |
| 2024-09-09 | 49.32 | 49.75 | 48.46 | 48.63 | -2.25% | 4,642 | 22,784,949 |
| 2024-09-06 | 51.06 | 51.32 | 49.55 | 49.75 | -2.64% | 4,658 | 23,430,343 |
| 2024-09-05 | 51.1 | 51.66 | 50.71 | 51.1 | +0.2% | 3,198 | 16,412,258 |
| 2024-09-04 | 50.98 | 51.77 | 50.48 | 51 | +0.29% | 3,931 | 20,147,683 |
| 2024-09-03 | 51 | 52.38 | 50.57 | 50.85 | -0.49% | 5,060 | 26,010,343 |
| 2024-09-02 | 50.91 | 52.38 | 50.55 | 51.1 | +0.59% | 9,770 | 50,412,380 |
| 2024-08-30 | 50.16 | 51.27 | 49.51 | 50.8 | +2.01% | 7,628 | 38,580,307 |
| 2024-08-29 | 49.29 | 50.25 | 48.51 | 49.8 | +2.03% | 4,911 | 24,421,027 |
| 2024-08-28 | 48.1 | 49.15 | 47.9 | 48.81 | +0.76% | 3,275 | 15,925,678 |
| 2024-08-27 | 48.49 | 48.82 | 48 | 48.44 | +0.54% | 2,889 | 14,000,179 |
| 2024-08-26 | 47.3 | 48.36 | 46.83 | 48.18 | +1.86% | 4,609 | 22,063,385 |
| 2024-08-23 | 47.4 | 47.88 | 46.9 | 47.3 | -0.46% | 4,586 | 21,662,745 |
| 2024-08-22 | 48.17 | 49 | 47.52 | 47.52 | -1.84% | 4,235 | 20,347,333 |
| 2024-08-21 | 48.61 | 48.89 | 47.99 | 48.41 | -0.72% | 4,446 | 21,526,117 |
| 2024-08-20 | 48.81 | 49.86 | 48.5 | 48.76 | -1.04% | 7,917 | 38,772,130 |
| 2024-08-19 | 49.84 | 50.21 | 49 | 49.27 | -1.28% | 6,344 | 31,507,949 |
| 2024-08-16 | 50.96 | 51.28 | 49.74 | 49.91 | -4.93% | 15,919 | 80,199,537 |
| 2024-08-15 | 52.48 | 53.47 | 52.05 | 52.5 | +0.04% | 6,287 | 33,158,166 |
| 2024-08-14 | 53.68 | 53.69 | 52.4 | 52.48 | -2.24% | 4,952 | 26,241,866 |
| 2024-08-13 | 54.08 | 54.33 | 52.87 | 53.68 | +0.34% | 7,802 | 41,606,720 |
| 2024-08-12 | 53.96 | 55.55 | 53.21 | 53.5 | -0.58% | 13,463 | 73,276,009 |
| 2024-08-09 | 56.5 | 57.58 | 53.81 | 53.81 | +0.84% | 25,839 | 142,862,164 |
| 2024-08-08 | 52.36 | 53.36 | 51.85 | 53.36 | +1.93% | 11,404 | 60,076,392 |
| 2024-08-07 | 51.5 | 53.04 | 50.71 | 52.35 | +2.75% | 9,993 | 52,080,225 |
| 2024-08-06 | 50.07 | 51.16 | 50.07 | 50.95 | +2.33% | 4,010 | 20,312,732 |
| 2024-08-05 | 50 | 51.47 | 49.67 | 49.79 | -1.01% | 5,073 | 25,595,844 |
| 2024-08-02 | 50.2 | 52 | 50 | 50.3 | -0.16% | 4,323 | 22,035,721 |
| 2024-08-01 | 51.48 | 51.77 | 50.14 | 50.38 | -1.41% | 3,489 | 17,692,645 |
| 2024-07-31 | 49.08 | 51.46 | 48.69 | 51.1 | +4.14% | 6,002 | 30,475,744 |
| 2024-07-30 | 48.1 | 49.3 | 48 | 49.07 | +1.15% | 2,498 | 12,184,583 |
| 2024-07-29 | 48.91 | 49.32 | 48.45 | 48.51 | -1.1% | 1,854 | 9,019,888 |
| 2024-07-26 | 48.83 | 49.6 | 48.5 | 49.05 | -0.06% | 3,321 | 16,257,604 |
| 2024-07-25 | 48.65 | 50 | 48.65 | 49.08 | -0.89% | 3,621 | 17,867,009 |
| 2024-07-24 | 50.3 | 50.3 | 48.78 | 49.52 | -0.06% | 4,220 | 20,884,916 |
| 2024-07-23 | 50.7 | 51.4 | 49.5 | 49.55 | -2.63% | 5,123 | 25,825,670 |
| 2024-07-22 | 50.37 | 52.17 | 50.37 | 50.89 | +0.3% | 6,750 | 34,594,106 |
| 2024-07-19 | 49.97 | 51.29 | 49.37 | 50.74 | +2.24% | 5,952 | 30,112,401 |
| 2024-07-18 | 47.92 | 50.34 | 47.5 | 49.63 | +2.6% | 5,953 | 29,264,585 |
| 2024-07-17 | 48.26 | 48.77 | 47.84 | 48.37 | +0.31% | 3,380 | 16,320,191 |
| 2024-07-16 | 48.88 | 49.22 | 48.15 | 48.22 | -1.89% | 3,499 | 16,959,331 |
| 2024-07-15 | 50.03 | 50.19 | 49.04 | 49.15 | -2.13% | 3,321 | 16,395,653 |
| 2024-07-12 | 50.85 | 50.85 | 49.72 | 50.22 | +0.2% | 3,448 | 17,307,435 |
| 2024-07-11 | 49.27 | 50.69 | 49.27 | 50.12 | +2.2% | 4,809 | 24,121,739 |
| 2024-07-10 | 48.55 | 49.73 | 48.12 | 49.04 | -0.18% | 3,820 | 18,779,196 |
| 2024-07-09 | 47.99 | 49.77 | 47.01 | 49.13 | +3.21% | 5,374 | 26,030,785 |
| 2024-07-08 | 48.15 | 48.73 | 47.52 | 47.6 | -2.86% | 3,657 | 17,573,847 |
| 2024-07-05 | 48.57 | 49.45 | 47.2 | 49 | +2% | 3,926 | 18,983,233 |
| 2024-07-04 | 49.05 | 49.25 | 48.01 | 48.04 | -1.76% | 3,802 | 18,508,455 |
| 2024-07-03 | 50.93 | 50.93 | 48.8 | 48.9 | -3.07% | 4,399 | 21,700,412 |
| 2024-07-02 | 50.6 | 51.98 | 50.01 | 50.45 | +0.52% | 5,493 | 28,000,572 |
| 2024-07-01 | 48.95 | 50.48 | 48.16 | 50.19 | +2.58% | 6,095 | 30,198,704 |
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：