股票概览
45.18
-5.08%
-2.42
47.77
开盘价
47.79
最高价
45.18
最低价
86,777
成交量
数据更新至: 2024-12-31
技术指标
47.24
MA5 (5日均线)
47.93
MA10 (10日均线)
48.73
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 | 47.77 | 47.79 | 45.18 | 45.18 | -5.08% | 86,777 | 400,188,306 |
| 2024-12-30 | 47.6 | 48.32 | 46.77 | 47.6 | -1% | 59,049 | 281,541,554 |
| 2024-12-27 | 47.85 | 49.28 | 47.56 | 48.08 | +0.33% | 80,168 | 389,213,645 |
| 2024-12-26 | 47.58 | 48.5 | 47.31 | 47.92 | +1.1% | 59,922 | 288,082,405 |
| 2024-12-25 | 48.99 | 49.1 | 47.3 | 47.4 | -3.03% | 63,756 | 306,266,591 |
| 2024-12-24 | 48.99 | 48.99 | 47.5 | 48.88 | +0.97% | 68,561 | 331,469,911 |
| 2024-12-23 | 49.9 | 50.16 | 48.02 | 48.41 | -3.2% | 85,413 | 418,351,742 |
| 2024-12-20 | 48.16 | 50.66 | 47.9 | 50.01 | +3.84% | 139,308 | 691,530,704 |
| 2024-12-19 | 46.68 | 48.4 | 46.6 | 48.16 | +1.03% | 79,003 | 376,813,043 |
| 2024-12-18 | 47 | 48.14 | 46.51 | 47.67 | +1.62% | 73,563 | 348,498,452 |
| 2024-12-17 | 47.75 | 48.64 | 46.7 | 46.91 | -2.7% | 70,705 | 336,557,328 |
| 2024-12-16 | 48.89 | 49.18 | 47.82 | 48.21 | -1.27% | 68,975 | 334,542,241 |
| 2024-12-13 | 49.81 | 50.05 | 48.59 | 48.83 | -2.53% | 94,672 | 467,847,848 |
| 2024-12-12 | 49.89 | 50.35 | 49.48 | 50.1 | +0.2% | 74,656 | 372,708,736 |
| 2024-12-11 | 49.6 | 50.71 | 49.51 | 50 | +0.81% | 80,104 | 400,829,002 |
| 2024-12-10 | 52 | 52 | 49.46 | 49.6 | -0.1% | 118,879 | 602,710,908 |
| 2024-12-09 | 50.01 | 50.78 | 49.02 | 49.65 | -2.23% | 88,961 | 442,153,777 |
| 2024-12-06 | 50.7 | 51.45 | 49.5 | 50.78 | 0% | 109,340 | 552,076,843 |
| 2024-12-05 | 49.74 | 51.32 | 49.74 | 50.78 | +0.55% | 98,277 | 498,143,503 |
| 2024-12-04 | 53.6 | 54.4 | 50.06 | 50.5 | -3.61% | 167,765 | 879,908,072 |
| 2024-12-03 | 52.91 | 54.78 | 52.1 | 52.39 | +0.46% | 226,856 | 1,213,945,678 |
| 2024-12-02 | 50.77 | 52.15 | 50.5 | 52.15 | +2.34% | 129,651 | 666,352,801 |
| 2024-11-29 | 49.33 | 51.8 | 48.93 | 50.96 | +2.51% | 141,026 | 713,187,323 |
| 2024-11-28 | 50.68 | 51.29 | 49.65 | 49.71 | -1.82% | 114,205 | 575,465,769 |
| 2024-11-27 | 48.61 | 50.79 | 47.74 | 50.63 | +3.41% | 129,645 | 639,524,879 |
| 2024-11-26 | 49 | 50.5 | 48.79 | 48.96 | -0.67% | 108,810 | 537,827,475 |
| 2024-11-25 | 48.63 | 49.48 | 47.69 | 49.29 | +1.63% | 112,094 | 545,213,939 |
| 2024-11-22 | 51.2 | 52.19 | 48.49 | 48.5 | -6.04% | 156,799 | 788,802,684 |
| 2024-11-21 | 52.07 | 52.43 | 50.61 | 51.62 | -1.79% | 135,283 | 699,722,341 |
| 2024-11-20 | 51.45 | 53.26 | 50.96 | 52.56 | +1.17% | 170,605 | 886,638,136 |
| 2024-11-19 | 50.53 | 52.11 | 50.05 | 51.95 | +4.42% | 150,348 | 769,530,229 |
| 2024-11-18 | 53.07 | 53.99 | 49.35 | 49.75 | -7.04% | 185,740 | 948,633,814 |
| 2024-11-15 | 56.22 | 56.8 | 53.52 | 53.52 | -4.68% | 178,230 | 982,219,741 |
| 2024-11-14 | 58.71 | 58.89 | 56.1 | 56.15 | -5.26% | 170,326 | 975,185,895 |
| 2024-11-13 | 58.58 | 59.55 | 57.1 | 59.27 | +0.19% | 190,718 | 1,112,796,556 |
| 2024-11-12 | 59.8 | 62.49 | 58.01 | 59.16 | -3.96% | 299,263 | 1,789,566,553 |
| 2024-11-11 | 62.1 | 66.96 | 60.43 | 61.6 | +3.36% | 445,799 | 2,818,315,115 |
| 2024-11-08 | 56.33 | 65.8 | 55.06 | 59.6 | +6.85% | 496,997 | 2,960,089,477 |
| 2024-11-07 | 55.3 | 57.98 | 53.8 | 55.78 | +1.05% | 379,765 | 2,128,890,749 |
| 2024-11-06 | 54.97 | 56.55 | 53 | 55.2 | +1.34% | 371,166 | 2,041,622,141 |
| 2024-11-05 | 51.35 | 55.48 | 51.35 | 54.47 | +5.13% | 314,983 | 1,694,436,722 |
| 2024-11-04 | 48.71 | 53.57 | 48.2 | 51.81 | +3.58% | 215,250 | 1,101,134,421 |
| 2024-11-01 | 53 | 56.56 | 49.39 | 50.02 | -7.06% | 357,696 | 1,912,025,825 |
| 2024-10-31 | 51.1 | 55.25 | 49.65 | 53.82 | +4.1% | 408,023 | 2,154,218,267 |
| 2024-10-30 | 49.2 | 52 | 49.02 | 51.7 | +2.99% | 281,795 | 1,427,981,226 |
| 2024-10-29 | 49.49 | 51.64 | 48.82 | 50.2 | +1.43% | 272,730 | 1,366,668,441 |
| 2024-10-28 | 48.75 | 49.66 | 47.76 | 49.49 | +1.56% | 161,420 | 788,417,669 |
| 2024-10-25 | 49.84 | 50.05 | 48.61 | 48.73 | -0.89% | 200,573 | 986,109,756 |
| 2024-10-24 | 49.15 | 50.07 | 48.6 | 49.17 | -1.36% | 159,866 | 786,442,763 |
| 2024-10-23 | 50.17 | 51.36 | 49.51 | 49.85 | -4.54% | 267,489 | 1,349,850,950 |
| 2024-10-22 | 53 | 54.6 | 51.2 | 52.22 | +0.46% | 367,218 | 1,951,584,427 |
| 2024-10-21 | 53.19 | 57.16 | 51.98 | 51.98 | -2.57% | 511,771 | 2,751,659,274 |
| 2024-10-18 | 48.99 | 56.98 | 47.88 | 53.35 | +8.9% | 489,240 | 2,543,828,134 |
| 2024-10-17 | 47.68 | 50.48 | 47.39 | 48.99 | +0.84% | 319,759 | 1,560,988,582 |
| 2024-10-16 | 48.5 | 53 | 47.68 | 48.58 | +4.27% | 405,082 | 2,018,286,806 |
| 2024-10-15 | 46 | 49.45 | 45.25 | 46.59 | +0.5% | 307,239 | 1,461,802,445 |
| 2024-10-14 | 44.39 | 46.96 | 42.87 | 46.36 | +4.46% | 235,555 | 1,061,210,700 |
| 2024-10-11 | 46.6 | 48.95 | 43.3 | 44.38 | -7.75% | 268,719 | 1,229,452,367 |
| 2024-10-10 | 50 | 51.7 | 45.5 | 48.11 | -3.68% | 293,015 | 1,423,664,712 |
| 2024-10-09 | 48.87 | 58.98 | 47.05 | 49.95 | +0.58% | 523,921 | 2,698,161,733 |
| 2024-10-08 | 49.66 | 49.66 | 46 | 49.66 | +20.01% | 367,377 | 1,792,780,946 |
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：