股票概览
48.6
-3.8%
-1.92
50.98
开盘价
51.96
最高价
48.6
最低价
145,955
成交量
数据更新至: 2024-12-31
技术指标
49.09
MA5 (5日均线)
49.09
MA10 (10日均线)
48.25
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 | 50.98 | 51.96 | 48.6 | 48.6 | -3.8% | 145,955 | 731,401,519 |
| 2024-12-30 | 49.79 | 51.44 | 48.22 | 50.52 | +2.21% | 150,971 | 755,307,848 |
| 2024-12-27 | 50.08 | 50.49 | 49.08 | 49.43 | -1.51% | 114,058 | 568,815,805 |
| 2024-12-26 | 46.71 | 50.34 | 46.43 | 50.19 | +7.45% | 176,495 | 872,496,130 |
| 2024-12-25 | 47.64 | 48.4 | 46.17 | 46.71 | -2.89% | 84,683 | 398,249,695 |
| 2024-12-24 | 48.97 | 49.22 | 47 | 48.1 | -1.25% | 93,620 | 448,413,571 |
| 2024-12-23 | 50.29 | 51.19 | 48.55 | 48.71 | -3.74% | 112,938 | 561,395,958 |
| 2024-12-20 | 48.91 | 51.17 | 48.71 | 50.6 | +0.34% | 179,074 | 898,177,669 |
| 2024-12-19 | 46.53 | 51.7 | 46.53 | 50.43 | +5.99% | 229,329 | 1,147,692,602 |
| 2024-12-18 | 47.78 | 48.41 | 46.23 | 47.58 | +3.03% | 104,168 | 494,373,979 |
| 2024-12-17 | 47.34 | 48.8 | 46.06 | 46.18 | -3.04% | 89,579 | 423,463,411 |
| 2024-12-16 | 47.07 | 48.34 | 46.52 | 47.63 | +0.78% | 80,859 | 384,465,591 |
| 2024-12-13 | 47.93 | 48.99 | 47.18 | 47.26 | -2.9% | 85,642 | 409,012,192 |
| 2024-12-12 | 48.33 | 49.5 | 48.31 | 48.67 | +0.91% | 117,430 | 574,102,380 |
| 2024-12-11 | 47.09 | 49.48 | 46.86 | 48.23 | +3.63% | 122,129 | 587,677,378 |
| 2024-12-10 | 48.1 | 48.35 | 46.46 | 46.54 | -0.3% | 75,952 | 359,503,732 |
| 2024-12-09 | 47.61 | 47.61 | 46.01 | 46.68 | -1.95% | 53,187 | 248,009,642 |
| 2024-12-06 | 47.59 | 48.46 | 46.86 | 47.61 | +0.08% | 70,448 | 335,670,677 |
| 2024-12-05 | 47.71 | 48.96 | 47.28 | 47.57 | -0.25% | 63,696 | 305,609,634 |
| 2024-12-04 | 48.1 | 49.07 | 47.23 | 47.69 | -1.71% | 64,116 | 308,022,664 |
| 2024-12-03 | 49.59 | 49.98 | 47.72 | 48.52 | -2.61% | 101,113 | 491,699,577 |
| 2024-12-02 | 49.8 | 50.18 | 49.3 | 49.82 | +0.14% | 90,563 | 450,934,465 |
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：