股票概览
66.08
+18.04%
+10.1
59
开盘价
67.18
最高价
58
最低价
55,773
成交量
数据更新至: 2024-09-30
技术指标
54.79
MA5 (5日均线)
52.46
MA10 (10日均线)
52.33
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 | 59 | 67.18 | 58 | 66.08 | +18.04% | 55,773 | 349,144,713 |
| 2024-09-27 | 53.3 | 56.5 | 53 | 55.98 | +6.87% | 21,895 | 120,079,881 |
| 2024-09-26 | 49.5 | 52.38 | 48.51 | 52.38 | +5.67% | 27,611 | 139,251,420 |
| 2024-09-25 | 50.11 | 51.7 | 49.42 | 49.57 | -0.76% | 28,479 | 144,463,903 |
| 2024-09-24 | 48.79 | 50.11 | 47.09 | 49.95 | +3.03% | 32,721 | 160,607,126 |
| 2024-09-23 | 49.99 | 50.74 | 48.35 | 48.48 | -3.41% | 12,799 | 63,240,817 |
| 2024-09-20 | 51.38 | 51.86 | 49.82 | 50.19 | -1.95% | 10,500 | 53,131,306 |
| 2024-09-19 | 51.01 | 52.5 | 50.55 | 51.19 | +0.18% | 13,311 | 68,540,402 |
| 2024-09-18 | 50.72 | 51.76 | 50 | 51.1 | +2.78% | 12,540 | 63,890,212 |
| 2024-09-13 | 49.88 | 50.4 | 49.25 | 49.72 | -0.16% | 15,083 | 75,174,238 |
| 2024-09-12 | 51.02 | 51.49 | 49.8 | 49.8 | -1.7% | 9,311 | 46,947,289 |
| 2024-09-11 | 51.6 | 51.89 | 49.87 | 50.66 | -2.11% | 12,327 | 62,602,737 |
| 2024-09-10 | 50.8 | 52.13 | 50.53 | 51.75 | +1.73% | 8,027 | 41,251,270 |
| 2024-09-09 | 51.61 | 52.37 | 50.64 | 50.87 | -1.57% | 8,787 | 45,035,871 |
| 2024-09-06 | 52.68 | 52.8 | 51.58 | 51.68 | -1.94% | 8,543 | 44,459,041 |
| 2024-09-05 | 52.06 | 52.97 | 52.06 | 52.7 | +0.73% | 8,069 | 42,430,959 |
| 2024-09-04 | 52.63 | 53.63 | 51.35 | 52.32 | -1.8% | 10,809 | 56,683,898 |
| 2024-09-03 | 53.02 | 54.31 | 52.75 | 53.28 | +0.38% | 10,282 | 54,854,057 |
| 2024-09-02 | 55.78 | 56.21 | 53 | 53.08 | -5.01% | 13,648 | 74,202,280 |
| 2024-08-30 | 54.05 | 56.8 | 54 | 55.88 | +3.29% | 17,774 | 99,309,067 |
| 2024-08-29 | 52.81 | 54.63 | 52.65 | 54.1 | +1.98% | 10,478 | 56,481,161 |
| 2024-08-28 | 52.51 | 53.48 | 52.51 | 53.05 | +0.13% | 8,636 | 45,770,260 |
| 2024-08-27 | 54.1 | 54.68 | 52.4 | 52.98 | -3.29% | 11,470 | 61,115,385 |
| 2024-08-26 | 54.12 | 55.3 | 53.72 | 54.78 | +0.64% | 10,727 | 58,538,885 |
| 2024-08-23 | 53 | 54.55 | 52.81 | 54.43 | +2.66% | 12,454 | 67,057,094 |
| 2024-08-22 | 52.6 | 54.38 | 51.82 | 53.02 | +0.61% | 16,079 | 85,164,487 |
| 2024-08-21 | 53.33 | 53.95 | 52.42 | 52.7 | -0.72% | 10,482 | 55,486,597 |
| 2024-08-20 | 53.56 | 53.77 | 52.5 | 53.08 | 0% | 7,973 | 42,353,352 |
| 2024-08-19 | 54.58 | 55.2 | 53.06 | 53.08 | -2.26% | 11,355 | 61,359,430 |
| 2024-08-16 | 53.9 | 55.09 | 53.7 | 54.31 | +0.76% | 8,706 | 47,405,962 |
| 2024-08-15 | 53.2 | 55.16 | 52.88 | 53.9 | +0.75% | 9,814 | 53,123,127 |
| 2024-08-14 | 55 | 55.49 | 53.5 | 53.5 | -2.73% | 9,262 | 50,176,763 |
| 2024-08-13 | 54.38 | 55.13 | 54.06 | 55 | +1.2% | 6,444 | 35,176,595 |
| 2024-08-12 | 54.7 | 55.3 | 53.96 | 54.35 | -0.64% | 7,574 | 41,253,978 |
| 2024-08-09 | 56 | 56.97 | 54.51 | 54.7 | -1.94% | 11,817 | 65,787,093 |
| 2024-08-08 | 54.75 | 57.01 | 53.88 | 55.78 | +1.51% | 11,684 | 64,838,118 |
| 2024-08-07 | 55.38 | 55.9 | 54.51 | 54.95 | -0.45% | 8,267 | 45,642,330 |
| 2024-08-06 | 55 | 55.3 | 53.75 | 55.2 | +2.79% | 11,249 | 61,610,722 |
| 2024-08-05 | 56.3 | 57.49 | 53.7 | 53.7 | -6.45% | 17,492 | 97,016,465 |
| 2024-08-02 | 59.5 | 60.38 | 57.31 | 57.4 | -4.83% | 13,571 | 79,936,365 |
| 2024-08-01 | 60.68 | 61.45 | 59.4 | 60.31 | +0.27% | 15,301 | 92,282,310 |
| 2024-07-31 | 56.65 | 60.3 | 56.43 | 60.15 | +5.12% | 16,840 | 99,405,413 |
| 2024-07-30 | 57.35 | 57.99 | 56.02 | 57.22 | -0.63% | 11,035 | 62,735,186 |
| 2024-07-29 | 59 | 59.22 | 57.56 | 57.58 | -2.6% | 10,770 | 62,623,912 |
| 2024-07-26 | 57.51 | 59.73 | 57 | 59.12 | +3.03% | 15,387 | 89,916,122 |
| 2024-07-25 | 58.54 | 58.78 | 57.12 | 57.38 | -2.53% | 16,651 | 96,341,627 |
| 2024-07-24 | 59.58 | 61.87 | 58.63 | 58.87 | +2.74% | 28,986 | 174,226,940 |
| 2024-07-23 | 60.8 | 60.8 | 57.1 | 57.3 | -5.76% | 18,802 | 110,191,201 |
| 2024-07-22 | 60.81 | 62.5 | 60.35 | 60.8 | -0.02% | 15,007 | 91,625,785 |
| 2024-07-19 | 60.16 | 62.19 | 59.65 | 60.81 | +1.01% | 17,011 | 103,940,752 |
| 2024-07-18 | 59.62 | 61.28 | 58.25 | 60.2 | -0.51% | 17,193 | 102,732,747 |
| 2024-07-17 | 60.18 | 61.7 | 59.8 | 60.51 | -0.23% | 20,670 | 125,474,412 |
| 2024-07-16 | 57.26 | 60.85 | 56.64 | 60.65 | +5.92% | 28,079 | 165,756,879 |
| 2024-07-15 | 56.55 | 58.11 | 56.55 | 57.26 | +1.65% | 24,674 | 141,547,176 |
| 2024-07-12 | 57 | 57.2 | 55.23 | 56.33 | -1.56% | 16,725 | 93,939,029 |
| 2024-07-11 | 58 | 58.9 | 56.2 | 57.22 | +0.39% | 22,029 | 126,402,779 |
| 2024-07-10 | 54.6 | 57.94 | 54.51 | 57 | +3.64% | 26,345 | 149,620,681 |
| 2024-07-09 | 53.27 | 55.51 | 52.15 | 55 | +3.25% | 29,259 | 157,840,958 |
| 2024-07-08 | 54.99 | 55.87 | 53.01 | 53.27 | -3.78% | 18,879 | 101,990,281 |
| 2024-07-05 | 56.06 | 56.89 | 53.77 | 55.36 | -1.25% | 17,438 | 95,348,808 |
| 2024-07-04 | 58.66 | 58.88 | 55.51 | 56.06 | -4.38% | 22,389 | 127,336,313 |
| 2024-07-03 | 58.6 | 59.2 | 56.31 | 58.63 | +0.21% | 18,396 | 106,372,761 |
| 2024-07-02 | 61.91 | 62 | 58.24 | 58.51 | -5.66% | 20,278 | 120,502,788 |
| 2024-07-01 | 62.2 | 63.87 | 60.7 | 62.02 | -0.88% | 11,737 | 72,546,836 |
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：