股票概览
46
-2.13%
-1
47.85
开盘价
47.85
最高价
43.76
最低价
37,325
成交量
数据更新至: 2024-12-31
技术指标
46.65
MA5 (5日均线)
49.08
MA10 (10日均线)
48.47
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 47.85 | 47.85 | 43.76 | 46 | -2.13% | 37,325 | 169,044,718 |
| 2024-12-30 | 46.48 | 47.56 | 45.66 | 47 | +1.23% | 32,059 | 149,278,589 |
| 2024-12-27 | 45.5 | 48.45 | 45.5 | 46.43 | +2.04% | 40,021 | 188,911,433 |
| 2024-12-26 | 47.5 | 48.97 | 45 | 45.5 | -5.86% | 70,560 | 328,182,060 |
| 2024-12-25 | 51 | 51.49 | 48.33 | 48.33 | -10% | 58,412 | 285,326,168 |
| 2024-12-24 | 50.4 | 54.56 | 49.61 | 53.7 | +8.27% | 87,832 | 465,708,785 |
| 2024-12-23 | 51.93 | 54.44 | 49 | 49.6 | -3.89% | 59,460 | 306,967,581 |
| 2024-12-20 | 52.84 | 55.5 | 51.05 | 51.61 | -1.88% | 79,970 | 424,811,477 |
| 2024-12-19 | 50.06 | 55.08 | 48.57 | 52.6 | +5.05% | 81,619 | 437,909,126 |
| 2024-12-18 | 48.8 | 51.31 | 48 | 50.07 | +3.13% | 27,400 | 136,432,775 |
| 2024-12-17 | 51.68 | 52.18 | 48.3 | 48.55 | -4.18% | 36,051 | 179,872,689 |
| 2024-12-16 | 51.57 | 51.87 | 48.79 | 50.67 | -1.75% | 38,749 | 194,595,359 |
| 2024-12-13 | 53.46 | 54.67 | 50.78 | 51.57 | -4.5% | 39,898 | 208,399,155 |
| 2024-12-12 | 56 | 56 | 50.88 | 54 | +1.07% | 44,463 | 236,521,700 |
| 2024-12-11 | 47.95 | 53.43 | 47 | 53.43 | +10.01% | 48,024 | 242,743,395 |
| 2024-12-10 | 47.5 | 50 | 46.13 | 48.57 | +6.16% | 43,741 | 211,633,594 |
| 2024-12-09 | 42.6 | 46.9 | 42.48 | 45.75 | +7.29% | 38,149 | 170,088,577 |
| 2024-12-06 | 42 | 45.18 | 41.2 | 42.64 | +2.13% | 35,651 | 153,180,796 |
| 2024-12-05 | 41.06 | 42.02 | 40.39 | 41.75 | +0.48% | 22,811 | 94,059,862 |
| 2024-12-04 | 41 | 42.81 | 41 | 41.55 | +0.65% | 23,906 | 100,321,960 |
| 2024-12-03 | 42.53 | 43.48 | 40.54 | 41.28 | -2.92% | 28,776 | 120,491,490 |
| 2024-12-02 | 41 | 43.3 | 40.19 | 42.52 | +6.3% | 41,110 | 173,564,390 |
| 2024-11-29 | 39.19 | 41.09 | 39.19 | 40 | +0.5% | 32,646 | 131,130,918 |
| 2024-11-28 | 37.96 | 40.67 | 37.52 | 39.8 | +4.85% | 33,906 | 134,317,566 |
| 2024-11-27 | 37.85 | 38.48 | 36 | 37.96 | +0.45% | 28,171 | 104,957,651 |
| 2024-11-26 | 37.78 | 39.2 | 36.98 | 37.79 | +0.64% | 25,247 | 96,557,022 |
| 2024-11-25 | 38.61 | 39.65 | 36.8 | 37.55 | -3.69% | 32,701 | 123,001,066 |
| 2024-11-22 | 40 | 41.25 | 38.9 | 38.99 | -3.92% | 33,957 | 135,266,534 |
| 2024-11-21 | 37.91 | 40.88 | 37.91 | 40.58 | +5.95% | 38,050 | 151,636,778 |
| 2024-11-20 | 37.99 | 39.39 | 36.91 | 38.3 | +0.82% | 36,694 | 140,612,450 |
| 2024-11-19 | 35.25 | 37.99 | 34.81 | 37.99 | +7.53% | 48,714 | 178,515,052 |
| 2024-11-18 | 36.36 | 37.11 | 34.6 | 35.33 | -2.83% | 29,453 | 104,373,717 |
| 2024-11-15 | 37.39 | 37.79 | 33.89 | 36.36 | -3.43% | 49,402 | 179,915,424 |
| 2024-11-14 | 40.81 | 41.77 | 37.22 | 37.65 | -8.95% | 58,183 | 227,005,529 |
| 2024-11-13 | 42.09 | 43.7 | 39.8 | 41.35 | -2.01% | 37,989 | 157,098,059 |
| 2024-11-12 | 41.8 | 43.88 | 41.26 | 42.2 | +2.38% | 41,327 | 176,145,176 |
| 2024-11-11 | 41.7 | 42.66 | 40.15 | 41.22 | -2.21% | 42,139 | 173,055,276 |
| 2024-11-08 | 43.89 | 43.89 | 41.2 | 42.15 | -5.85% | 53,550 | 226,588,680 |
| 2024-11-07 | 41.39 | 44.77 | 40.2 | 44.77 | +10% | 109,346 | 475,181,322 |
| 2024-11-06 | 37 | 40.7 | 36.2 | 40.7 | +10% | 49,437 | 190,814,088 |
| 2024-11-05 | 36.66 | 37.6 | 35.69 | 37 | +0.87% | 34,834 | 126,752,927 |
| 2024-11-04 | 36 | 37.1 | 35.38 | 36.68 | -0.49% | 31,410 | 113,938,859 |
| 2024-11-01 | 38.57 | 38.57 | 35.29 | 36.86 | -5.37% | 56,379 | 205,318,846 |
| 2024-10-31 | 36.63 | 39.47 | 36.63 | 38.95 | +4.37% | 64,243 | 246,857,046 |
| 2024-10-30 | 38 | 39.1 | 36.55 | 37.32 | -2.81% | 68,623 | 255,919,358 |
| 2024-10-29 | 38.4 | 39.61 | 36.9 | 38.4 | +5.23% | 81,383 | 312,059,103 |
| 2024-10-28 | 34 | 36.49 | 32.76 | 36.49 | +10.01% | 58,184 | 205,962,364 |
| 2024-10-25 | 32 | 33.78 | 31.58 | 33.17 | +6.04% | 61,392 | 200,513,013 |
| 2024-10-24 | 31.44 | 31.95 | 30.5 | 31.28 | -2.25% | 40,845 | 127,297,268 |
| 2024-10-23 | 29.4 | 32.2 | 29.12 | 32 | +7.31% | 69,384 | 215,789,124 |
| 2024-10-22 | 29.45 | 31.6 | 28.5 | 29.82 | 0% | 89,149 | 269,162,351 |
| 2024-10-21 | 27.4 | 29.82 | 27.11 | 29.82 | +10% | 88,099 | 257,706,325 |
| 2024-10-18 | 26.9 | 27.6 | 26.47 | 27.11 | +0.22% | 57,208 | 154,536,010 |
| 2024-10-17 | 26.72 | 27.42 | 26 | 27.05 | +1.42% | 60,709 | 163,428,487 |
| 2024-10-16 | 26 | 27.37 | 25.41 | 26.67 | +2.07% | 77,170 | 205,699,554 |
| 2024-10-15 | 26.13 | 27.59 | 25.1 | 26.13 | +2.55% | 92,333 | 243,507,487 |
| 2024-10-14 | 23.65 | 25.48 | 23.09 | 25.48 | +10.02% | 61,423 | 151,686,145 |
| 2024-10-11 | 24.01 | 24.52 | 23.09 | 23.16 | -3.1% | 53,430 | 126,505,793 |
| 2024-10-10 | 23.67 | 25.25 | 23.5 | 23.9 | +4.14% | 83,336 | 204,806,871 |
| 2024-10-09 | 25.01 | 25.3 | 22.95 | 22.95 | -10% | 54,143 | 128,079,426 |
| 2024-10-08 | 29 | 29 | 23.73 | 25.5 | -3.3% | 88,782 | 229,291,166 |
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：