股票概览
46.41
-2.81%
-1.34
48
开盘价
49.96
最高价
45.45
最低价
604,199
成交量
数据更新至: 2024-12-31
技术指标
43.99
MA5 (5日均线)
38.92
MA10 (10日均线)
31.71
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 | 49.96 | 45.45 | 46.41 | -2.81% | 604,199 | 2,868,048,516 |
| 2024-12-30 | 47.95 | 53.98 | 46.73 | 47.75 | +4.49% | 753,574 | 3,743,492,579 |
| 2024-12-27 | 44 | 46.38 | 42.5 | 45.7 | +4.62% | 633,006 | 2,815,470,344 |
| 2024-12-26 | 36.95 | 43.68 | 36.5 | 43.68 | +20% | 374,722 | 1,545,661,446 |
| 2024-12-25 | 34.35 | 37.75 | 33.72 | 36.4 | +4.06% | 506,837 | 1,834,285,559 |
| 2024-12-24 | 35.2 | 36.3 | 33.63 | 34.98 | +2.28% | 510,501 | 1,787,660,417 |
| 2024-12-23 | 35.41 | 38.24 | 33.67 | 34.2 | -3.58% | 529,456 | 1,887,463,812 |
| 2024-12-20 | 32.22 | 37.76 | 32.22 | 35.47 | +2.84% | 661,993 | 2,315,143,589 |
| 2024-12-19 | 30.2 | 35.86 | 30.08 | 34.49 | +14.66% | 735,450 | 2,425,077,591 |
| 2024-12-18 | 28.76 | 31.86 | 27.22 | 30.08 | +6.55% | 637,291 | 1,853,022,306 |
| 2024-12-17 | 29.6 | 29.92 | 26.76 | 28.23 | -0.46% | 794,718 | 2,272,671,794 |
| 2024-12-16 | 26 | 28.36 | 25.7 | 28.36 | +20.02% | 483,745 | 1,328,809,913 |
| 2024-12-13 | 23.6 | 24.18 | 23.46 | 23.63 | -1.09% | 93,661 | 222,762,692 |
| 2024-12-12 | 23.92 | 24.65 | 23.66 | 23.89 | +0.55% | 97,370 | 234,484,036 |
| 2024-12-11 | 23.35 | 23.81 | 23.3 | 23.76 | +1.63% | 63,693 | 150,603,802 |
| 2024-12-10 | 23.85 | 24.06 | 23.26 | 23.38 | +0.69% | 73,098 | 172,979,515 |
| 2024-12-09 | 23.41 | 23.51 | 22.91 | 23.22 | -1.36% | 59,723 | 138,731,685 |
| 2024-12-06 | 23.76 | 23.96 | 23.29 | 23.54 | -0.88% | 80,104 | 189,079,373 |
| 2024-12-05 | 23 | 24.06 | 23 | 23.75 | +1.76% | 100,110 | 237,199,581 |
| 2024-12-04 | 23.7 | 24.58 | 23.19 | 23.34 | -0.47% | 121,496 | 290,087,449 |
| 2024-12-03 | 23.2 | 23.81 | 23.11 | 23.45 | +0.64% | 92,863 | 218,024,427 |
| 2024-12-02 | 22.62 | 23.37 | 22.58 | 23.3 | +3.05% | 86,781 | 200,017,913 |
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：