股票概览
50.31
+11.31%
+5.11
47.5
开盘价
51.54
最高价
46.18
最低价
383,472
成交量
数据更新至: 2024-09-30
技术指标
44.20
MA5 (5日均线)
41.31
MA10 (10日均线)
40.00
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 | 47.5 | 51.54 | 46.18 | 50.31 | +11.31% | 383,472 | 1,876,275,631 |
| 2024-09-27 | 44.17 | 45.38 | 43.66 | 45.2 | +4.48% | 97,927 | 435,735,793 |
| 2024-09-26 | 41.3 | 43.3 | 41.09 | 43.26 | +4.62% | 126,240 | 533,408,573 |
| 2024-09-25 | 41.17 | 42.05 | 40.96 | 41.35 | +1.2% | 125,131 | 518,829,962 |
| 2024-09-24 | 39.27 | 40.86 | 38.8 | 40.86 | +5.53% | 123,732 | 494,932,056 |
| 2024-09-23 | 38.45 | 39.6 | 38 | 38.72 | +1.76% | 79,858 | 312,016,691 |
| 2024-09-20 | 38.61 | 38.64 | 37.58 | 38.05 | -0.91% | 50,465 | 191,877,986 |
| 2024-09-19 | 38.66 | 39.2 | 37.66 | 38.4 | -0.21% | 86,094 | 331,326,853 |
| 2024-09-18 | 38.44 | 38.77 | 37.4 | 38.48 | +0.1% | 52,084 | 197,789,665 |
| 2024-09-13 | 38.42 | 38.75 | 38.03 | 38.44 | -0.05% | 55,734 | 213,984,648 |
| 2024-09-12 | 38.47 | 38.99 | 38.39 | 38.46 | +0.03% | 49,346 | 190,635,573 |
| 2024-09-11 | 37.18 | 38.83 | 37.11 | 38.45 | +2.81% | 80,422 | 307,831,531 |
| 2024-09-10 | 36.96 | 37.64 | 36.24 | 37.4 | +1.66% | 65,126 | 240,821,349 |
| 2024-09-09 | 37.8 | 38.39 | 36.68 | 36.79 | -3.82% | 87,347 | 326,186,470 |
| 2024-09-06 | 39.67 | 39.79 | 38.22 | 38.25 | -3.58% | 64,357 | 250,254,064 |
| 2024-09-05 | 39.86 | 39.93 | 39.45 | 39.67 | -0.25% | 41,581 | 164,840,606 |
| 2024-09-04 | 39.6 | 40.25 | 39.41 | 39.77 | +0.1% | 53,136 | 211,783,155 |
| 2024-09-03 | 39.3 | 40.08 | 39.27 | 39.73 | +2.08% | 74,977 | 298,099,412 |
| 2024-09-02 | 39.43 | 39.74 | 38.87 | 38.92 | -1.29% | 77,959 | 306,062,731 |
| 2024-08-30 | 39.74 | 40.75 | 39.23 | 39.43 | -1.3% | 141,142 | 564,286,617 |
| 2024-08-29 | 38.8 | 40.2 | 38.63 | 39.95 | +2.7% | 87,631 | 347,515,997 |
| 2024-08-28 | 38.2 | 39.18 | 38.01 | 38.9 | +1.67% | 72,984 | 283,298,872 |
| 2024-08-27 | 38.65 | 38.65 | 37.77 | 38.26 | -1.21% | 68,597 | 262,012,202 |
| 2024-08-26 | 38.54 | 38.96 | 37.93 | 38.73 | +0.44% | 67,744 | 260,725,134 |
| 2024-08-23 | 38 | 38.73 | 37.7 | 38.56 | +0.57% | 94,076 | 360,573,073 |
| 2024-08-22 | 37.19 | 38.73 | 36.88 | 38.34 | +3.99% | 152,046 | 578,705,276 |
| 2024-08-21 | 36.76 | 37.74 | 36.75 | 36.87 | +0.05% | 83,195 | 309,358,261 |
| 2024-08-20 | 37 | 38.11 | 36.76 | 36.85 | +0.27% | 98,008 | 366,021,972 |
| 2024-08-19 | 36.6 | 37.14 | 36.5 | 36.75 | +0.41% | 38,458 | 141,556,850 |
| 2024-08-16 | 36.84 | 37.03 | 36.42 | 36.6 | -0.89% | 43,691 | 160,353,388 |
| 2024-08-15 | 36.58 | 37.38 | 36.32 | 36.93 | +0.93% | 59,083 | 218,152,192 |
| 2024-08-14 | 37.25 | 37.36 | 36.56 | 36.59 | -2.11% | 40,333 | 148,699,236 |
| 2024-08-13 | 36.53 | 37.43 | 36.4 | 37.38 | +1.71% | 39,773 | 146,717,264 |
| 2024-08-12 | 36.98 | 37.2 | 36.44 | 36.75 | -0.57% | 37,870 | 139,205,664 |
| 2024-08-09 | 37.48 | 37.79 | 36.95 | 36.96 | -1.15% | 42,723 | 159,352,748 |
| 2024-08-08 | 37 | 37.75 | 36.61 | 37.39 | +0.46% | 56,027 | 208,279,342 |
| 2024-08-07 | 37.58 | 37.97 | 37.12 | 37.22 | -1.17% | 56,052 | 210,174,796 |
| 2024-08-06 | 37.23 | 37.79 | 37.08 | 37.66 | +2.56% | 66,428 | 248,509,485 |
| 2024-08-05 | 36.49 | 37.96 | 36.38 | 36.72 | -0.68% | 91,399 | 340,429,154 |
| 2024-08-02 | 37.11 | 37.88 | 36.81 | 36.97 | -1.68% | 76,050 | 284,621,494 |
| 2024-08-01 | 37.77 | 38.41 | 37.22 | 37.6 | -0.42% | 84,780 | 319,946,381 |
| 2024-07-31 | 35.37 | 37.83 | 35.25 | 37.76 | +6.64% | 125,428 | 464,063,744 |
| 2024-07-30 | 35.11 | 35.49 | 34.2 | 35.41 | +0.83% | 60,164 | 209,750,742 |
| 2024-07-29 | 36.05 | 36.29 | 35.06 | 35.12 | -2.47% | 58,908 | 208,896,406 |
| 2024-07-26 | 35.08 | 36.25 | 35.08 | 36.01 | +2.33% | 64,236 | 230,141,046 |
| 2024-07-25 | 35.08 | 35.58 | 34.92 | 35.19 | -0.03% | 44,211 | 155,902,569 |
| 2024-07-24 | 35.64 | 35.88 | 35.18 | 35.2 | -1.35% | 53,084 | 188,579,971 |
| 2024-07-23 | 37.24 | 37.36 | 35.66 | 35.68 | -4.78% | 96,071 | 348,053,193 |
| 2024-07-22 | 37.38 | 37.87 | 37 | 37.47 | +0.24% | 72,977 | 273,073,661 |
| 2024-07-19 | 36.58 | 37.59 | 36.44 | 37.38 | +1.3% | 77,486 | 287,798,474 |
| 2024-07-18 | 35.9 | 36.92 | 35.77 | 36.9 | +1.99% | 85,215 | 309,639,759 |
| 2024-07-17 | 36.53 | 36.53 | 35.59 | 36.18 | -1.01% | 87,029 | 313,101,303 |
| 2024-07-16 | 36.15 | 36.7 | 35.75 | 36.55 | +0.8% | 66,293 | 240,272,384 |
| 2024-07-15 | 36.69 | 36.86 | 36.11 | 36.26 | -1.33% | 52,006 | 189,280,811 |
| 2024-07-12 | 37.89 | 37.89 | 36.71 | 36.75 | -2.91% | 85,226 | 315,160,427 |
| 2024-07-11 | 38.17 | 38.34 | 37.6 | 37.85 | +1.04% | 108,818 | 412,277,190 |
| 2024-07-10 | 36.91 | 37.9 | 36.82 | 37.46 | +1.16% | 67,152 | 251,592,644 |
| 2024-07-09 | 35.98 | 37.1 | 35.43 | 37.03 | +2.92% | 84,905 | 309,078,928 |
| 2024-07-08 | 37.01 | 37.11 | 35.81 | 35.98 | -3.28% | 72,160 | 262,045,241 |
| 2024-07-05 | 36.55 | 37.38 | 36.09 | 37.2 | +2.09% | 63,454 | 233,742,708 |
| 2024-07-04 | 37.11 | 37.43 | 36.4 | 36.44 | -1.51% | 53,425 | 196,327,547 |
| 2024-07-03 | 37.8 | 38.14 | 36.78 | 37 | -1.93% | 61,888 | 230,003,938 |
| 2024-07-02 | 38.36 | 38.46 | 37.43 | 37.73 | -1.9% | 71,866 | 272,275,410 |
| 2024-07-01 | 37.8 | 38.74 | 37.77 | 38.46 | +2.02% | 67,802 | 259,500,091 |
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：