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 |
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：