股票概览
53.81
+14.2%
+6.69
49.6
开盘价
54.56
最高价
49.6
最低价
27,559
成交量
数据更新至: 2024-09-30
技术指标
44.86
MA5 (5日均线)
41.52
MA10 (10日均线)
41.17
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 | 49.6 | 54.56 | 49.6 | 53.81 | +14.2% | 27,559 | 143,871,499 |
| 2024-09-27 | 43.85 | 47.25 | 42.6 | 47.12 | +10.95% | 9,561 | 42,682,714 |
| 2024-09-26 | 40.38 | 42.6 | 40.2 | 42.47 | +4.12% | 7,014 | 29,201,184 |
| 2024-09-25 | 40.37 | 42.22 | 40.37 | 40.79 | +1.64% | 11,213 | 46,332,255 |
| 2024-09-24 | 38.54 | 40.44 | 36.7 | 40.13 | +5.05% | 13,137 | 51,125,283 |
| 2024-09-23 | 38.25 | 38.88 | 37.87 | 38.2 | -1.04% | 4,398 | 16,892,763 |
| 2024-09-20 | 38.47 | 39.16 | 38.2 | 38.6 | +0.26% | 6,051 | 23,342,297 |
| 2024-09-19 | 38.39 | 39.28 | 37.35 | 38.5 | +2.2% | 5,772 | 22,213,765 |
| 2024-09-18 | 37.47 | 38.14 | 36.77 | 37.67 | -0.63% | 5,450 | 20,443,770 |
| 2024-09-13 | 38.53 | 38.74 | 37.1 | 37.91 | -1.22% | 11,565 | 43,889,210 |
| 2024-09-12 | 39.31 | 39.82 | 38.33 | 38.38 | -1.84% | 5,079 | 19,839,806 |
| 2024-09-11 | 39.68 | 40 | 38.99 | 39.1 | -1.61% | 5,584 | 22,062,969 |
| 2024-09-10 | 39.69 | 40.01 | 38.9 | 39.74 | +0.51% | 9,377 | 37,022,342 |
| 2024-09-09 | 41 | 41.49 | 39.23 | 39.54 | -3.16% | 5,972 | 23,852,328 |
| 2024-09-06 | 43 | 43 | 40.76 | 40.83 | -4.15% | 6,960 | 28,794,057 |
| 2024-09-05 | 41.85 | 43.56 | 41.62 | 42.6 | +0.64% | 7,281 | 31,138,404 |
| 2024-09-04 | 40.92 | 42.74 | 40.53 | 42.33 | +2.05% | 8,319 | 34,866,577 |
| 2024-09-03 | 41.07 | 42.6 | 40.98 | 41.48 | +1.34% | 8,827 | 36,961,686 |
| 2024-09-02 | 43.1 | 43.65 | 40.92 | 40.93 | -5.47% | 9,268 | 39,078,636 |
| 2024-08-30 | 41.13 | 44.49 | 41.13 | 43.3 | +5.53% | 19,653 | 85,420,342 |
| 2024-08-29 | 39.6 | 41.38 | 39.6 | 41.03 | +3.4% | 7,727 | 31,430,256 |
| 2024-08-28 | 40.02 | 40.93 | 39.61 | 39.68 | -1.54% | 8,210 | 32,994,771 |
| 2024-08-27 | 40.35 | 41.29 | 39.18 | 40.3 | +3.95% | 18,641 | 74,800,345 |
| 2024-08-26 | 38.16 | 38.99 | 37.58 | 38.77 | +2.05% | 5,091 | 19,544,616 |
| 2024-08-23 | 38.69 | 38.93 | 37.72 | 37.99 | -1.91% | 7,589 | 28,944,837 |
| 2024-08-22 | 39.62 | 39.91 | 38.6 | 38.73 | -1.8% | 5,273 | 20,634,347 |
| 2024-08-21 | 39.87 | 40.69 | 39.34 | 39.44 | -1.03% | 6,139 | 24,559,531 |
| 2024-08-20 | 40.89 | 41.02 | 39.8 | 39.85 | -1.85% | 5,556 | 22,287,371 |
| 2024-08-19 | 42.32 | 42.77 | 40.43 | 40.6 | -4.06% | 8,311 | 34,447,924 |
| 2024-08-16 | 42.19 | 43.1 | 41.71 | 42.32 | +1.1% | 6,435 | 27,383,546 |
| 2024-08-15 | 41.65 | 43 | 41.45 | 41.86 | -0.62% | 5,442 | 22,952,637 |
| 2024-08-14 | 41.84 | 43.07 | 41.4 | 42.12 | +0.67% | 5,134 | 21,702,831 |
| 2024-08-13 | 40.9 | 41.9 | 40.85 | 41.84 | +1.68% | 7,218 | 29,795,659 |
| 2024-08-12 | 42.31 | 42.81 | 40.7 | 41.15 | -3.63% | 9,487 | 39,199,656 |
| 2024-08-09 | 44.66 | 45.07 | 42.61 | 42.7 | -1.91% | 7,953 | 34,714,207 |
| 2024-08-08 | 43.56 | 45.17 | 42.2 | 43.53 | -0.07% | 10,786 | 47,015,036 |
| 2024-08-07 | 45.03 | 45.53 | 43.49 | 43.56 | -3.26% | 7,943 | 35,267,553 |
| 2024-08-06 | 44.59 | 45.44 | 44.16 | 45.03 | +3.09% | 6,614 | 29,608,737 |
| 2024-08-05 | 47.14 | 47.59 | 43.6 | 43.68 | -8.68% | 11,559 | 52,634,191 |
| 2024-08-02 | 47.7 | 50 | 47.35 | 47.83 | -3.41% | 9,596 | 46,768,855 |
| 2024-08-01 | 48.5 | 51.2 | 48.5 | 49.52 | +2.95% | 17,013 | 84,911,558 |
| 2024-07-31 | 45.83 | 48.46 | 44.15 | 48.1 | +4.77% | 13,593 | 63,496,528 |
| 2024-07-30 | 43.54 | 46.78 | 42.46 | 45.91 | +5.35% | 12,698 | 57,362,004 |
| 2024-07-29 | 44.39 | 44.58 | 42.83 | 43.58 | -0.48% | 6,555 | 28,532,132 |
| 2024-07-26 | 43.29 | 44.29 | 43 | 43.79 | +0.37% | 6,239 | 27,217,632 |
| 2024-07-25 | 42.42 | 44.58 | 42.42 | 43.63 | +0.58% | 7,315 | 31,803,054 |
| 2024-07-24 | 43.7 | 44.6 | 43.02 | 43.38 | -2.3% | 7,615 | 33,241,761 |
| 2024-07-23 | 46.34 | 46.53 | 44 | 44.4 | -5.09% | 9,285 | 41,976,390 |
| 2024-07-22 | 45.86 | 48.19 | 45.86 | 46.78 | +2.01% | 11,004 | 51,991,568 |
| 2024-07-19 | 45.05 | 47.1 | 45.05 | 45.86 | -0.11% | 10,551 | 48,865,528 |
| 2024-07-18 | 43.5 | 46.68 | 42.54 | 45.91 | +8.53% | 21,952 | 98,242,561 |
| 2024-07-17 | 42.32 | 43.64 | 41.8 | 42.3 | -0.94% | 7,605 | 32,488,544 |
| 2024-07-16 | 41.82 | 42.91 | 40.9 | 42.7 | +2.08% | 7,921 | 33,365,224 |
| 2024-07-15 | 41.5 | 43.43 | 41.5 | 41.83 | -1.41% | 9,412 | 39,992,083 |
| 2024-07-12 | 41 | 42.95 | 40.68 | 42.43 | +3.49% | 13,169 | 55,408,447 |
| 2024-07-11 | 41.5 | 41.98 | 39.93 | 41 | +4.25% | 11,266 | 46,111,665 |
| 2024-07-10 | 38.58 | 40.6 | 38 | 39.33 | +1.37% | 10,174 | 40,442,010 |
| 2024-07-09 | 38.12 | 39 | 37 | 38.8 | +3.6% | 9,482 | 36,181,326 |
| 2024-07-08 | 39.18 | 39.26 | 37.3 | 37.45 | -4.71% | 9,024 | 34,423,056 |
| 2024-07-05 | 39.89 | 39.98 | 38.58 | 39.3 | -2.12% | 8,632 | 33,810,795 |
| 2024-07-04 | 42.4 | 42.79 | 40.01 | 40.15 | -5.82% | 8,977 | 36,885,836 |
| 2024-07-03 | 41.99 | 43.5 | 41.03 | 42.63 | +0.8% | 8,204 | 34,688,386 |
| 2024-07-02 | 44.6 | 44.6 | 42 | 42.29 | -5.29% | 10,437 | 45,021,472 |
| 2024-07-01 | 46 | 46 | 43.13 | 44.65 | -3.81% | 10,665 | 47,325,158 |
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：