股票概览
48.4
-4.67%
-2.37
51.29
开盘价
51.29
最高价
48.26
最低价
54,777
成交量
数据更新至: 2024-12-31
技术指标
50.34
MA5 (5日均线)
51.22
MA10 (10日均线)
53.18
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 | 51.29 | 51.29 | 48.26 | 48.4 | -4.67% | 54,777 | 270,581,420 |
| 2024-12-30 | 50.78 | 51.6 | 50.08 | 50.77 | -0.61% | 44,352 | 225,591,183 |
| 2024-12-27 | 51.67 | 52.48 | 50.76 | 51.08 | -0.91% | 58,671 | 303,154,575 |
| 2024-12-26 | 50.03 | 52.58 | 50.03 | 51.55 | +3.35% | 62,531 | 320,882,878 |
| 2024-12-25 | 51.17 | 51.47 | 49.45 | 49.88 | -2.82% | 55,922 | 280,101,649 |
| 2024-12-24 | 51.65 | 51.98 | 50.4 | 51.33 | -0.16% | 52,282 | 266,957,117 |
| 2024-12-23 | 53.44 | 53.86 | 51.26 | 51.41 | -3.89% | 56,941 | 298,213,318 |
| 2024-12-20 | 52.28 | 54.57 | 51.88 | 53.49 | +2.33% | 70,512 | 376,709,856 |
| 2024-12-19 | 51.42 | 52.63 | 51.12 | 52.27 | +0.5% | 54,518 | 283,373,953 |
| 2024-12-18 | 51.7 | 52.36 | 50.86 | 52.01 | +1.42% | 57,422 | 297,618,274 |
| 2024-12-17 | 53.15 | 53.35 | 51.12 | 51.28 | -3.5% | 68,947 | 358,846,054 |
| 2024-12-16 | 54.13 | 54.67 | 52.75 | 53.14 | -2.92% | 86,954 | 463,000,201 |
| 2024-12-13 | 56.5 | 57.08 | 54.7 | 54.74 | -4.18% | 94,937 | 529,766,755 |
| 2024-12-12 | 56.69 | 57.78 | 55.6 | 57.13 | +0.78% | 107,575 | 610,948,861 |
| 2024-12-11 | 55.5 | 57.08 | 54.9 | 56.69 | +1.34% | 90,464 | 505,739,897 |
| 2024-12-10 | 58 | 58.41 | 55.8 | 55.94 | +0.27% | 116,782 | 664,652,592 |
| 2024-12-09 | 56.16 | 57.48 | 54.89 | 55.79 | -1.64% | 88,596 | 495,386,334 |
| 2024-12-06 | 56.24 | 58.38 | 54.86 | 56.72 | +2.6% | 137,990 | 782,875,568 |
| 2024-12-05 | 54.5 | 55.8 | 54.11 | 55.28 | +1.08% | 61,603 | 340,708,257 |
| 2024-12-04 | 56 | 56.69 | 54.34 | 54.69 | -2.89% | 90,627 | 501,130,981 |
| 2024-12-03 | 55.86 | 57.2 | 55.6 | 56.32 | +1.5% | 112,377 | 633,736,238 |
| 2024-12-02 | 55 | 55.9 | 54 | 55.49 | +0.78% | 76,338 | 422,599,194 |
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：