股票概览
57.94
+20.01%
+9.66
51.89
开盘价
57.94
最高价
50.76
最低价
51,447
成交量
数据更新至: 2024-09-30
技术指标
47.17
MA5 (5日均线)
43.72
MA10 (10日均线)
43.15
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 | 51.89 | 57.94 | 50.76 | 57.94 | +20.01% | 51,447 | 281,381,191 |
| 2024-09-27 | 45.48 | 49.99 | 45 | 48.28 | +8.13% | 14,690 | 68,555,067 |
| 2024-09-26 | 42.07 | 44.76 | 42 | 44.65 | +5.88% | 21,894 | 94,814,635 |
| 2024-09-25 | 43.5 | 43.81 | 42 | 42.17 | -1.49% | 24,056 | 103,696,209 |
| 2024-09-24 | 40.58 | 42.88 | 40.11 | 42.81 | +6.04% | 28,963 | 120,923,531 |
| 2024-09-23 | 40.35 | 41.48 | 40.02 | 40.37 | +0.15% | 10,083 | 40,987,943 |
| 2024-09-20 | 40.9 | 41.56 | 39.96 | 40.31 | -1.2% | 11,589 | 47,018,715 |
| 2024-09-19 | 40.31 | 41.9 | 39.98 | 40.8 | +1.75% | 17,718 | 72,641,443 |
| 2024-09-18 | 40 | 40.34 | 38.94 | 40.1 | +0.93% | 12,702 | 50,363,170 |
| 2024-09-13 | 40.8 | 41.31 | 39.7 | 39.73 | -2.81% | 14,374 | 57,960,541 |
| 2024-09-12 | 41.5 | 42.08 | 40.8 | 40.88 | -0.97% | 10,655 | 43,992,595 |
| 2024-09-11 | 40.75 | 41.48 | 40.51 | 41.28 | +0.71% | 12,549 | 51,618,489 |
| 2024-09-10 | 41.15 | 41.4 | 39.93 | 40.99 | -0.41% | 17,589 | 71,290,648 |
| 2024-09-09 | 41.1 | 41.59 | 40.56 | 41.16 | -0.41% | 13,472 | 55,251,920 |
| 2024-09-06 | 43.35 | 43.65 | 41.33 | 41.33 | -4.51% | 20,452 | 86,036,056 |
| 2024-09-05 | 42.86 | 43.97 | 42.86 | 43.28 | +0.53% | 17,848 | 77,440,151 |
| 2024-09-04 | 43.4 | 43.9 | 42.94 | 43.05 | -1.44% | 15,748 | 68,294,198 |
| 2024-09-03 | 43.72 | 44.58 | 43.42 | 43.68 | -0.43% | 19,156 | 84,059,433 |
| 2024-09-02 | 46.01 | 46.39 | 43.76 | 43.87 | -5.23% | 19,959 | 89,451,633 |
| 2024-08-30 | 44.91 | 47.1 | 44.91 | 46.29 | +2.48% | 25,520 | 118,434,934 |
| 2024-08-29 | 43.09 | 45.43 | 43.09 | 45.17 | +3.91% | 22,457 | 100,202,763 |
| 2024-08-28 | 42.4 | 43.7 | 42.31 | 43.47 | +1.92% | 17,763 | 76,655,036 |
| 2024-08-27 | 43.11 | 43.75 | 42.54 | 42.65 | -1.61% | 15,998 | 68,790,732 |
| 2024-08-26 | 44.04 | 44.94 | 43.03 | 43.35 | -0.85% | 24,871 | 108,846,436 |
| 2024-08-23 | 42.34 | 44.15 | 42.24 | 43.72 | +2.63% | 23,220 | 100,472,886 |
| 2024-08-22 | 42.75 | 43.69 | 42.6 | 42.6 | -0.54% | 16,458 | 70,712,166 |
| 2024-08-21 | 42.45 | 44.25 | 42.45 | 42.83 | +0.54% | 22,752 | 98,493,230 |
| 2024-08-20 | 44.06 | 44.61 | 42.6 | 42.6 | -0.51% | 31,636 | 137,927,921 |
| 2024-08-19 | 42.62 | 43.59 | 42.27 | 42.82 | +0.49% | 16,299 | 69,862,481 |
| 2024-08-16 | 43.04 | 43.52 | 42.57 | 42.61 | -0.33% | 14,014 | 60,268,915 |
| 2024-08-15 | 42.57 | 44.05 | 42.55 | 42.75 | +0.45% | 13,520 | 58,417,141 |
| 2024-08-14 | 43.49 | 43.49 | 42.51 | 42.56 | -1.66% | 11,609 | 49,772,919 |
| 2024-08-13 | 43.15 | 43.33 | 42.8 | 43.28 | +0.53% | 8,313 | 35,820,776 |
| 2024-08-12 | 43.37 | 43.68 | 42.65 | 43.05 | -0.58% | 13,213 | 56,876,658 |
| 2024-08-09 | 44.41 | 44.77 | 43.3 | 43.3 | -1.52% | 16,737 | 73,645,599 |
| 2024-08-08 | 43.7 | 44.51 | 42.9 | 43.97 | +0.09% | 14,542 | 63,586,253 |
| 2024-08-07 | 43.9 | 44.46 | 43.3 | 43.93 | -0.41% | 17,927 | 78,680,712 |
| 2024-08-06 | 44.36 | 44.36 | 42.92 | 44.11 | +2.8% | 18,414 | 80,192,437 |
| 2024-08-05 | 43.89 | 44.95 | 42.89 | 42.91 | -3.36% | 28,368 | 123,871,087 |
| 2024-08-02 | 46.14 | 46.14 | 44.27 | 44.4 | -4.74% | 28,476 | 128,463,121 |
| 2024-08-01 | 47.31 | 48 | 46.02 | 46.61 | -0.79% | 20,804 | 97,419,700 |
| 2024-07-31 | 44.04 | 47.05 | 43.77 | 46.98 | +6.41% | 24,761 | 113,906,090 |
| 2024-07-30 | 44.59 | 45.27 | 43.59 | 44.15 | -0.99% | 19,318 | 85,417,816 |
| 2024-07-29 | 47.12 | 47.25 | 44.59 | 44.59 | -4.93% | 21,781 | 98,965,108 |
| 2024-07-26 | 46.74 | 47.44 | 46.38 | 46.9 | +0.73% | 11,010 | 51,650,871 |
| 2024-07-25 | 46.64 | 47.74 | 46.38 | 46.56 | -1.15% | 13,260 | 62,263,735 |
| 2024-07-24 | 48.58 | 49.4 | 47.05 | 47.1 | -3.46% | 15,484 | 74,033,588 |
| 2024-07-23 | 51.72 | 52.26 | 48.69 | 48.79 | -5.81% | 19,571 | 98,741,817 |
| 2024-07-22 | 51.09 | 52.17 | 50.81 | 51.8 | +1.85% | 19,382 | 100,051,371 |
| 2024-07-19 | 49.7 | 51.69 | 48.85 | 50.86 | +2.33% | 21,514 | 109,016,782 |
| 2024-07-18 | 49.04 | 50.01 | 48.4 | 49.7 | -1.29% | 20,060 | 98,519,312 |
| 2024-07-17 | 50.8 | 51.92 | 50.1 | 50.35 | -0.92% | 20,462 | 104,136,198 |
| 2024-07-16 | 49.78 | 50.95 | 49.37 | 50.82 | +1.95% | 19,646 | 98,725,394 |
| 2024-07-15 | 50.7 | 51.18 | 49.55 | 49.85 | -1.19% | 22,669 | 113,916,008 |
| 2024-07-12 | 49.99 | 50.95 | 49.3 | 50.45 | +0.72% | 14,098 | 70,682,840 |
| 2024-07-11 | 50.7 | 51.18 | 49.67 | 50.09 | +0.62% | 20,290 | 101,808,594 |
| 2024-07-10 | 50.16 | 50.72 | 49.26 | 49.78 | -0.44% | 22,794 | 113,703,797 |
| 2024-07-09 | 45.67 | 50.55 | 45.26 | 50 | +9.48% | 30,819 | 148,281,331 |
| 2024-07-08 | 48 | 48.46 | 45.47 | 45.67 | -4.68% | 27,375 | 128,318,614 |
| 2024-07-05 | 48.73 | 48.9 | 47.2 | 47.91 | -2.22% | 21,049 | 100,806,312 |
| 2024-07-04 | 50.62 | 51.15 | 48.8 | 49 | -3.98% | 17,718 | 88,244,930 |
| 2024-07-03 | 52.13 | 52.19 | 50 | 51.03 | -0.89% | 18,439 | 94,066,213 |
| 2024-07-02 | 54.51 | 54.51 | 51.14 | 51.49 | -5.85% | 28,139 | 147,637,424 |
| 2024-07-01 | 56.1 | 56.39 | 53.6 | 54.69 | -3.41% | 16,455 | 90,053,614 |
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：