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 |
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：