股票概览
61.98
+19.12%
+9.95
55.22
开盘价
62
最高价
53.78
最低价
36,714
成交量
数据更新至: 2024-09-30
技术指标
50.97
MA5 (5日均线)
47.54
MA10 (10日均线)
47.67
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 | 55.22 | 62 | 53.78 | 61.98 | +19.12% | 36,714 | 212,991,992 |
| 2024-09-27 | 49.52 | 52.41 | 49.4 | 52.03 | +7.08% | 11,212 | 56,492,242 |
| 2024-09-26 | 46.25 | 48.59 | 46.18 | 48.59 | +5.01% | 18,273 | 86,588,676 |
| 2024-09-25 | 46.79 | 47.67 | 46.21 | 46.27 | +0.65% | 13,908 | 65,386,190 |
| 2024-09-24 | 43.9 | 45.97 | 43.36 | 45.97 | +5.78% | 12,427 | 55,678,903 |
| 2024-09-23 | 43.1 | 44.26 | 42.76 | 43.46 | +0.32% | 6,135 | 26,795,923 |
| 2024-09-20 | 44.58 | 44.87 | 42.86 | 43.32 | -2.65% | 9,555 | 41,503,958 |
| 2024-09-19 | 44.56 | 46.05 | 44.07 | 44.5 | +0.32% | 7,876 | 35,331,569 |
| 2024-09-18 | 44.8 | 45.59 | 43.87 | 44.36 | -1.16% | 4,306 | 19,091,850 |
| 2024-09-13 | 46.2 | 46.2 | 44.81 | 44.88 | -2.54% | 4,767 | 21,605,312 |
| 2024-09-12 | 46.79 | 47.29 | 46.03 | 46.05 | -1.58% | 5,108 | 23,775,233 |
| 2024-09-11 | 46.49 | 46.93 | 46.17 | 46.79 | +0.15% | 4,245 | 19,802,267 |
| 2024-09-10 | 46.46 | 47.13 | 45.63 | 46.72 | +0.56% | 7,308 | 33,881,354 |
| 2024-09-09 | 47.36 | 47.6 | 46.21 | 46.46 | -1.55% | 6,271 | 29,384,096 |
| 2024-09-06 | 48.99 | 48.99 | 47.15 | 47.19 | -3.1% | 5,471 | 26,110,812 |
| 2024-09-05 | 48.39 | 49.53 | 48.28 | 48.7 | +0.62% | 6,558 | 32,064,757 |
| 2024-09-04 | 47.98 | 48.87 | 47.64 | 48.4 | -0.33% | 5,238 | 25,271,992 |
| 2024-09-03 | 47.3 | 49.29 | 46.86 | 48.56 | +2.66% | 9,565 | 46,307,147 |
| 2024-09-02 | 51.21 | 51.57 | 47.3 | 47.3 | -8.76% | 16,551 | 80,406,640 |
| 2024-08-30 | 50.24 | 51.9 | 49.88 | 51.84 | +3.14% | 13,562 | 69,793,931 |
| 2024-08-29 | 48.38 | 51 | 48.21 | 50.26 | +3.35% | 11,337 | 56,568,781 |
| 2024-08-28 | 47.76 | 49.17 | 47.5 | 48.63 | +1.97% | 7,804 | 37,777,038 |
| 2024-08-27 | 50 | 50.01 | 47.69 | 47.69 | -4.49% | 11,922 | 57,929,438 |
| 2024-08-26 | 50.5 | 51.78 | 49.55 | 49.93 | -1.11% | 6,468 | 32,585,144 |
| 2024-08-23 | 50.03 | 50.79 | 49.87 | 50.49 | +0.54% | 5,957 | 29,986,660 |
| 2024-08-22 | 51.25 | 51.8 | 49.9 | 50.22 | -2.01% | 7,595 | 38,492,699 |
| 2024-08-21 | 51.42 | 52.43 | 51.07 | 51.25 | -0.58% | 4,928 | 25,458,819 |
| 2024-08-20 | 53.49 | 53.49 | 51.55 | 51.55 | -3.28% | 6,657 | 34,761,288 |
| 2024-08-19 | 53.29 | 54.2 | 52.88 | 53.3 | +0.04% | 4,236 | 22,666,371 |
| 2024-08-16 | 53.64 | 54.25 | 53.18 | 53.28 | -0.91% | 4,953 | 26,597,620 |
| 2024-08-15 | 53.08 | 54.88 | 52.55 | 53.77 | +1.3% | 8,216 | 44,219,304 |
| 2024-08-14 | 53.39 | 53.86 | 52.8 | 53.08 | -0.99% | 5,309 | 28,264,143 |
| 2024-08-13 | 53.91 | 54.13 | 52.8 | 53.61 | -0.19% | 5,380 | 28,655,498 |
| 2024-08-12 | 53.4 | 53.98 | 52.83 | 53.71 | +0.21% | 5,820 | 31,088,334 |
| 2024-08-09 | 54.37 | 54.99 | 53.52 | 53.6 | -0.96% | 5,147 | 27,835,150 |
| 2024-08-08 | 54.41 | 55.16 | 52.71 | 54.12 | -0.55% | 8,218 | 44,186,468 |
| 2024-08-07 | 54.84 | 55.27 | 54.32 | 54.42 | -1.04% | 6,235 | 34,123,138 |
| 2024-08-06 | 55.4 | 55.74 | 54.25 | 54.99 | +1.27% | 6,991 | 38,357,255 |
| 2024-08-05 | 55.86 | 56.6 | 54.15 | 54.3 | -3.38% | 10,352 | 56,979,645 |
| 2024-08-02 | 58.02 | 58.88 | 56.09 | 56.2 | -4.29% | 9,356 | 53,416,601 |
| 2024-08-01 | 59.45 | 60 | 57.57 | 58.72 | -1.18% | 7,486 | 43,956,528 |
| 2024-07-31 | 55.99 | 59.59 | 54.98 | 59.42 | +7.01% | 9,437 | 54,720,340 |
| 2024-07-30 | 55.89 | 56.88 | 54.8 | 55.53 | -0.68% | 6,095 | 33,925,361 |
| 2024-07-29 | 56.5 | 57.01 | 55.6 | 55.91 | -0.82% | 6,718 | 37,792,573 |
| 2024-07-26 | 55.34 | 57.18 | 55.29 | 56.37 | +1.68% | 4,989 | 28,124,818 |
| 2024-07-25 | 54.05 | 56.79 | 54 | 55.44 | -0.11% | 6,391 | 35,436,935 |
| 2024-07-24 | 57.85 | 58.42 | 55.37 | 55.5 | -3.95% | 7,360 | 41,585,924 |
| 2024-07-23 | 61.48 | 61.48 | 57.63 | 57.78 | -5.51% | 6,536 | 38,806,585 |
| 2024-07-22 | 61.51 | 62.14 | 60.31 | 61.15 | -0.11% | 6,394 | 39,067,733 |
| 2024-07-19 | 60.01 | 62.18 | 59.69 | 61.22 | +1.69% | 7,629 | 46,638,092 |
| 2024-07-18 | 59.73 | 60.5 | 57.8 | 60.2 | +0.15% | 5,839 | 34,528,447 |
| 2024-07-17 | 61.08 | 61.14 | 60 | 60.11 | -1.13% | 4,179 | 25,278,228 |
| 2024-07-16 | 59.69 | 61.65 | 58.11 | 60.8 | +2.15% | 7,071 | 42,851,874 |
| 2024-07-15 | 61 | 61.45 | 59.3 | 59.52 | -2.73% | 6,034 | 36,292,566 |
| 2024-07-12 | 59.71 | 61.98 | 59.51 | 61.19 | +1.98% | 8,768 | 53,427,827 |
| 2024-07-11 | 59.6 | 60.5 | 58.6 | 60 | +2.74% | 7,227 | 43,160,794 |
| 2024-07-10 | 58.1 | 59.29 | 57.79 | 58.4 | +0.52% | 7,689 | 45,056,667 |
| 2024-07-09 | 55.98 | 58.72 | 55 | 58.1 | +4.44% | 11,354 | 64,385,356 |
| 2024-07-08 | 57.74 | 57.97 | 55.2 | 55.63 | -4.04% | 8,366 | 46,946,041 |
| 2024-07-05 | 57.37 | 58.12 | 55.58 | 57.97 | +1.38% | 7,790 | 44,301,687 |
| 2024-07-04 | 58.35 | 59.82 | 57.11 | 57.18 | -1.84% | 7,894 | 46,195,739 |
| 2024-07-03 | 58.49 | 59.18 | 57.5 | 58.25 | -1.15% | 7,948 | 46,333,765 |
| 2024-07-02 | 61.76 | 62.38 | 58.53 | 58.93 | -4.81% | 11,835 | 70,915,113 |
| 2024-07-01 | 64.14 | 64.24 | 60.99 | 61.91 | -3.31% | 9,597 | 59,357,960 |
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：