股票概览
46.74
-3.73%
-1.81
48.31
开盘价
48.76
最高价
46.6
最低价
260,230
成交量
数据更新至: 2024-12-31
技术指标
46.84
MA5 (5日均线)
46.67
MA10 (10日均线)
47.39
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 | 48.31 | 48.76 | 46.6 | 46.74 | -3.73% | 260,230 | 1,235,583,077 |
| 2024-12-30 | 47.37 | 49.5 | 47.25 | 48.55 | +3.23% | 404,053 | 1,972,758,481 |
| 2024-12-27 | 47.85 | 48.58 | 46.73 | 47.03 | -0.06% | 266,385 | 1,264,752,617 |
| 2024-12-26 | 47.09 | 47.82 | 46.81 | 47.06 | +5% | 473,568 | 2,240,228,366 |
| 2024-12-25 | 45.81 | 46 | 44.62 | 44.82 | -2.57% | 188,227 | 848,685,204 |
| 2024-12-24 | 46 | 46.63 | 45.36 | 46 | +0.24% | 181,447 | 832,841,058 |
| 2024-12-23 | 46.78 | 47.16 | 45.79 | 45.89 | -2.07% | 181,858 | 843,520,223 |
| 2024-12-20 | 46.82 | 47.6 | 46.7 | 46.86 | -0.21% | 160,722 | 755,632,188 |
| 2024-12-19 | 46.35 | 47.15 | 45.61 | 46.96 | +0.34% | 157,278 | 733,885,739 |
| 2024-12-18 | 47.3 | 47.6 | 46.66 | 46.8 | -0.68% | 137,279 | 644,572,027 |
| 2024-12-17 | 46.56 | 48.36 | 46.5 | 47.12 | +0.9% | 252,307 | 1,199,606,638 |
| 2024-12-16 | 46.9 | 47.28 | 46.49 | 46.7 | -0.43% | 161,839 | 757,243,505 |
| 2024-12-13 | 48.03 | 48.07 | 46.82 | 46.9 | -3.2% | 325,807 | 1,535,304,197 |
| 2024-12-12 | 48 | 48.89 | 47.75 | 48.45 | +0.73% | 195,319 | 944,209,943 |
| 2024-12-11 | 49.06 | 49.6 | 47.84 | 48.1 | -2.24% | 292,788 | 1,415,726,060 |
| 2024-12-10 | 52.4 | 52.59 | 49.05 | 49.2 | -1.4% | 402,895 | 2,038,513,565 |
| 2024-12-09 | 48.98 | 50.88 | 48.86 | 49.9 | +1.63% | 341,824 | 1,707,985,877 |
| 2024-12-06 | 47.67 | 50.4 | 47.4 | 49.1 | +3% | 312,244 | 1,526,175,987 |
| 2024-12-05 | 47.8 | 48.11 | 47.37 | 47.67 | -0.54% | 145,301 | 693,689,889 |
| 2024-12-04 | 48.46 | 48.77 | 47.84 | 47.93 | -1.58% | 174,320 | 840,829,016 |
| 2024-12-03 | 49.6 | 49.65 | 48.17 | 48.7 | -1.14% | 197,896 | 963,232,630 |
| 2024-12-02 | 48.22 | 49.77 | 47.87 | 49.26 | +1.19% | 261,440 | 1,275,924,672 |
| 2024-11-29 | 47.98 | 49.6 | 47.41 | 48.68 | +1.46% | 280,572 | 1,365,242,306 |
| 2024-11-28 | 48.79 | 49 | 47.8 | 47.98 | -1.98% | 191,101 | 923,037,728 |
| 2024-11-27 | 46.69 | 49 | 46.03 | 48.95 | +4.37% | 281,186 | 1,337,387,415 |
| 2024-11-26 | 48.36 | 48.68 | 46.9 | 46.9 | -3.89% | 266,714 | 1,268,372,333 |
| 2024-11-25 | 48.9 | 50.06 | 48.15 | 48.8 | +1.12% | 326,433 | 1,602,921,652 |
| 2024-11-22 | 49.78 | 50.04 | 48.2 | 48.26 | -3.5% | 300,945 | 1,479,878,286 |
| 2024-11-21 | 49.8 | 50.62 | 49.43 | 50.01 | -0.18% | 239,292 | 1,196,617,658 |
| 2024-11-20 | 50.74 | 50.96 | 49.7 | 50.1 | -1.75% | 364,586 | 1,831,239,023 |
| 2024-11-19 | 48.48 | 51.61 | 47.68 | 50.99 | +6.27% | 543,424 | 2,690,747,661 |
| 2024-11-18 | 49 | 49.84 | 47.5 | 47.98 | -2.68% | 386,459 | 1,877,664,457 |
| 2024-11-15 | 50.97 | 51.66 | 49.21 | 49.3 | -4.36% | 369,257 | 1,865,694,066 |
| 2024-11-14 | 54.28 | 54.44 | 51.3 | 51.55 | -4.87% | 412,097 | 2,173,685,484 |
| 2024-11-13 | 53.06 | 54.79 | 52.14 | 54.19 | +0.91% | 523,074 | 2,793,525,337 |
| 2024-11-12 | 55.65 | 57.5 | 53.19 | 53.7 | -2.26% | 844,799 | 4,695,006,229 |
| 2024-11-11 | 50.8 | 55.44 | 50.68 | 54.94 | +6.74% | 789,390 | 4,220,458,028 |
| 2024-11-08 | 52.59 | 54.75 | 51.26 | 51.47 | +1.74% | 697,036 | 3,674,329,807 |
| 2024-11-07 | 49.52 | 50.66 | 48.85 | 50.59 | +2.16% | 513,058 | 2,559,936,920 |
| 2024-11-06 | 50.01 | 52.8 | 49.08 | 49.52 | -0.96% | 736,077 | 3,766,044,295 |
| 2024-11-05 | 47.8 | 50.72 | 47.6 | 50 | +3.86% | 656,832 | 3,260,400,000 |
| 2024-11-04 | 47.52 | 49.18 | 46.97 | 48.14 | +2.67% | 313,042 | 1,505,149,428 |
| 2024-11-01 | 47.8 | 48.95 | 46.81 | 46.89 | -3.42% | 399,731 | 1,905,796,723 |
| 2024-10-31 | 47.9 | 49.97 | 46.88 | 48.55 | +2.43% | 568,036 | 2,769,798,077 |
| 2024-10-30 | 47.33 | 48.53 | 46.9 | 47.4 | -1.37% | 339,497 | 1,616,593,610 |
| 2024-10-29 | 49.55 | 50.67 | 47.82 | 48.06 | -2.79% | 465,340 | 2,275,072,638 |
| 2024-10-28 | 50 | 50 | 47.78 | 49.44 | 0% | 548,941 | 2,682,544,069 |
| 2024-10-25 | 45.9 | 51.59 | 45.9 | 49.44 | +10.01% | 1,115,158 | 5,420,021,698 |
| 2024-10-24 | 46.84 | 47.08 | 44.83 | 44.94 | -5.05% | 488,762 | 2,228,519,579 |
| 2024-10-23 | 46.3 | 48.5 | 45.2 | 47.33 | +2.47% | 733,413 | 3,439,456,784 |
| 2024-10-22 | 45.39 | 46.29 | 44.7 | 46.19 | +0.76% | 457,821 | 2,078,686,542 |
| 2024-10-21 | 46 | 47.09 | 45 | 45.84 | +0.7% | 658,671 | 3,027,513,592 |
| 2024-10-18 | 42.1 | 47.65 | 41.89 | 45.52 | +7.66% | 809,313 | 3,607,071,340 |
| 2024-10-17 | 43.47 | 43.85 | 42.25 | 42.28 | -1.38% | 334,077 | 1,437,496,920 |
| 2024-10-16 | 43.55 | 44.5 | 42.39 | 42.87 | -3.81% | 442,389 | 1,913,030,419 |
| 2024-10-15 | 46.55 | 46.55 | 44.47 | 44.57 | -4.56% | 473,331 | 2,150,515,021 |
| 2024-10-14 | 46.56 | 47.23 | 45 | 46.7 | +1.24% | 516,854 | 2,392,374,941 |
| 2024-10-11 | 48.73 | 48.8 | 45.13 | 46.13 | -7.65% | 612,148 | 2,850,918,177 |
| 2024-10-10 | 49.9 | 52.39 | 49 | 49.95 | +1.11% | 680,444 | 3,445,440,014 |
| 2024-10-09 | 55.65 | 56.24 | 49.3 | 49.4 | -15.61% | 1,185,531 | 6,244,558,023 |
| 2024-10-08 | 58.54 | 58.54 | 53.23 | 58.54 | +20.01% | 1,390,038 | 7,924,250,991 |
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：