股票概览
66.72
+9.85%
+5.98
63.5
开盘价
68.5
最高价
60.33
最低价
15,786
成交量
数据更新至: 2024-09-30
技术指标
60.74
MA5 (5日均线)
58.45
MA10 (10日均线)
57.64
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 | 63.5 | 68.5 | 60.33 | 66.72 | +9.85% | 15,786 | 100,828,134 |
| 2024-09-27 | 59.77 | 61.01 | 59.77 | 60.74 | +2% | 3,286 | 19,852,337 |
| 2024-09-26 | 60.15 | 60.15 | 57.83 | 59.55 | -0.07% | 4,235 | 25,093,838 |
| 2024-09-25 | 60.18 | 60.18 | 57.3 | 59.59 | +4.34% | 5,621 | 33,211,100 |
| 2024-09-24 | 55.4 | 57.57 | 55.16 | 57.11 | +2.94% | 4,215 | 23,746,355 |
| 2024-09-23 | 55.58 | 56.74 | 55.41 | 55.48 | -1.02% | 2,092 | 11,645,535 |
| 2024-09-20 | 55.55 | 56.92 | 55.18 | 56.05 | +1.19% | 3,084 | 17,316,283 |
| 2024-09-19 | 56.22 | 56.87 | 55.03 | 55.39 | -1.39% | 3,740 | 20,813,252 |
| 2024-09-18 | 58.29 | 58.3 | 56.07 | 56.17 | -2.67% | 2,655 | 15,022,860 |
| 2024-09-13 | 58.1 | 58.49 | 56.77 | 57.71 | -0.57% | 4,613 | 26,554,048 |
| 2024-09-12 | 57.39 | 58.38 | 56.7 | 58.04 | +0.99% | 4,167 | 24,164,330 |
| 2024-09-11 | 57.13 | 58 | 56.6 | 57.47 | +0.82% | 4,230 | 24,370,710 |
| 2024-09-10 | 57.35 | 58.35 | 56.6 | 57 | -0.61% | 3,840 | 21,992,997 |
| 2024-09-09 | 57.88 | 58.43 | 57.28 | 57.35 | -1.05% | 4,747 | 27,471,395 |
| 2024-09-06 | 57.88 | 58.54 | 57.08 | 57.96 | +0.09% | 3,998 | 23,254,505 |
| 2024-09-05 | 57.57 | 58.36 | 57.57 | 57.91 | +0.26% | 4,519 | 26,176,535 |
| 2024-09-04 | 55.94 | 58.54 | 55.94 | 57.76 | +1.42% | 9,523 | 54,844,272 |
| 2024-09-03 | 55.89 | 57.65 | 55.6 | 56.95 | +2.91% | 9,155 | 52,118,977 |
| 2024-09-02 | 55.12 | 57.37 | 54.81 | 55.34 | +5.41% | 15,244 | 85,316,196 |
| 2024-08-30 | 50.71 | 52.5 | 50.6 | 52.5 | +3.33% | 4,363 | 22,662,608 |
| 2024-08-29 | 49.9 | 51.02 | 49.9 | 50.81 | +1.11% | 1,823 | 9,212,567 |
| 2024-08-28 | 49.34 | 50.65 | 49 | 50.25 | +1.11% | 1,759 | 8,785,020 |
| 2024-08-27 | 48.74 | 50.1 | 48.74 | 49.7 | +1.39% | 1,856 | 9,210,664 |
| 2024-08-26 | 49 | 50.38 | 48.47 | 49.02 | +0.18% | 3,594 | 17,736,635 |
| 2024-08-23 | 49.06 | 49.06 | 47.63 | 48.93 | -0.47% | 3,790 | 18,398,533 |
| 2024-08-22 | 49.41 | 49.72 | 49.09 | 49.16 | -0.28% | 734 | 3,620,547 |
| 2024-08-21 | 49.82 | 50.14 | 49.26 | 49.3 | -1.58% | 2,016 | 9,999,012 |
| 2024-08-20 | 50.45 | 50.61 | 49.61 | 50.09 | -1.67% | 2,021 | 10,121,748 |
| 2024-08-19 | 52 | 52 | 50.5 | 50.94 | -0.41% | 2,472 | 12,611,727 |
| 2024-08-16 | 50 | 51.97 | 49.65 | 51.15 | +2.61% | 4,560 | 23,297,576 |
| 2024-08-15 | 52.38 | 52.56 | 49 | 49.85 | -2.81% | 6,319 | 32,122,494 |
| 2024-08-14 | 52.05 | 52.1 | 51.25 | 51.29 | -1.46% | 1,900 | 9,779,742 |
| 2024-08-13 | 52.12 | 52.27 | 51.18 | 52.05 | -0.21% | 4,020 | 20,797,013 |
| 2024-08-12 | 52.33 | 53.47 | 51.88 | 52.16 | -0.38% | 4,256 | 22,411,588 |
| 2024-08-09 | 52.84 | 53.11 | 52 | 52.36 | -0.95% | 3,741 | 19,636,947 |
| 2024-08-08 | 51.53 | 53 | 51.31 | 52.86 | +2.13% | 2,697 | 14,130,832 |
| 2024-08-07 | 52.4 | 52.4 | 51.34 | 51.76 | -1.26% | 4,226 | 21,870,063 |
| 2024-08-06 | 53.28 | 53.48 | 51.92 | 52.42 | +0.23% | 3,712 | 19,511,485 |
| 2024-08-05 | 51 | 53.64 | 50.9 | 52.3 | +1.95% | 6,652 | 34,960,554 |
| 2024-08-02 | 52.09 | 53.29 | 51.02 | 51.3 | -2.55% | 2,923 | 15,256,703 |
| 2024-08-01 | 53 | 53.48 | 52.01 | 52.64 | -0.64% | 3,768 | 19,861,787 |
| 2024-07-31 | 50.91 | 53.06 | 50.91 | 52.98 | +3.48% | 5,882 | 30,906,485 |
| 2024-07-30 | 52 | 52 | 50.69 | 51.2 | -0.56% | 3,163 | 16,235,771 |
| 2024-07-29 | 48.8 | 52.18 | 48.8 | 51.49 | +5.47% | 7,876 | 40,290,168 |
| 2024-07-26 | 47.11 | 49.45 | 46.97 | 48.82 | +3.63% | 2,255 | 10,904,158 |
| 2024-07-25 | 47.01 | 47.85 | 46.86 | 47.11 | -0.8% | 1,344 | 6,356,956 |
| 2024-07-24 | 48.51 | 49.13 | 47.35 | 47.49 | -2.5% | 2,392 | 11,506,776 |
| 2024-07-23 | 49.91 | 50.5 | 48.67 | 48.71 | -2.97% | 2,074 | 10,237,065 |
| 2024-07-22 | 49.55 | 50.48 | 49.19 | 50.2 | +0.88% | 2,765 | 13,780,960 |
| 2024-07-19 | 49.21 | 50 | 49.21 | 49.76 | +0.36% | 1,531 | 7,604,449 |
| 2024-07-18 | 49.63 | 50.24 | 49.12 | 49.58 | -0.46% | 2,021 | 10,054,323 |
| 2024-07-17 | 50.3 | 50.48 | 49.69 | 49.81 | -0.58% | 2,528 | 12,677,708 |
| 2024-07-16 | 49.12 | 50.2 | 49.11 | 50.1 | +1.21% | 2,202 | 10,934,972 |
| 2024-07-15 | 50.13 | 50.4 | 48.68 | 49.5 | -1.32% | 4,754 | 23,498,184 |
| 2024-07-12 | 50.39 | 50.85 | 50.06 | 50.16 | -0.85% | 3,253 | 16,356,894 |
| 2024-07-11 | 48.36 | 50.88 | 47.89 | 50.59 | +5.84% | 7,773 | 38,785,439 |
| 2024-07-10 | 47.32 | 47.88 | 46.56 | 47.8 | +1.72% | 3,406 | 16,142,717 |
| 2024-07-09 | 46.45 | 47.11 | 45.7 | 46.99 | +1.16% | 2,529 | 11,794,775 |
| 2024-07-08 | 46.78 | 47.25 | 46.28 | 46.45 | -0.36% | 2,958 | 13,837,063 |
| 2024-07-05 | 45.72 | 46.79 | 45.17 | 46.62 | +1.97% | 3,565 | 16,438,480 |
| 2024-07-04 | 46.75 | 47.48 | 45.65 | 45.72 | -2.31% | 2,421 | 11,200,799 |
| 2024-07-03 | 47.17 | 47.8 | 46.67 | 46.8 | -1.37% | 2,092 | 9,855,945 |
| 2024-07-02 | 47.2 | 47.77 | 46.67 | 47.45 | +0.51% | 2,539 | 12,025,862 |
| 2024-07-01 | 46.93 | 47.52 | 45.66 | 47.21 | +0.17% | 3,366 | 15,666,234 |
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：