股票概览
47.59
+0.83%
+0.39
47.33
开盘价
48.45
最高价
47.18
最低价
37,971
成交量
数据更新至: 2024-12-31
技术指标
46.33
MA5 (5日均线)
45.36
MA10 (10日均线)
44.94
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 | 47.33 | 48.45 | 47.18 | 47.59 | +0.83% | 37,971 | 182,182,045 |
| 2024-12-30 | 46.47 | 48.52 | 46.31 | 47.2 | +1.14% | 37,147 | 177,315,806 |
| 2024-12-27 | 45.6 | 47.76 | 45.42 | 46.67 | +2.73% | 35,831 | 167,728,385 |
| 2024-12-26 | 44.78 | 45.69 | 44.31 | 45.43 | +1.45% | 16,223 | 73,395,404 |
| 2024-12-25 | 45.31 | 45.31 | 44.2 | 44.78 | -1.06% | 11,150 | 49,701,186 |
| 2024-12-24 | 44.27 | 45.96 | 44.2 | 45.26 | +2.44% | 23,690 | 107,051,075 |
| 2024-12-23 | 43.63 | 45.3 | 43.63 | 44.18 | +1.26% | 21,776 | 97,188,374 |
| 2024-12-20 | 43.97 | 43.97 | 43.25 | 43.63 | -1.11% | 14,814 | 64,591,459 |
| 2024-12-19 | 44.5 | 44.79 | 43.61 | 44.12 | -1.45% | 16,899 | 74,400,428 |
| 2024-12-18 | 44.09 | 45.39 | 43.9 | 44.77 | +1.98% | 16,971 | 76,067,752 |
| 2024-12-17 | 43.95 | 44.19 | 43.52 | 43.9 | -0.23% | 13,775 | 60,495,001 |
| 2024-12-16 | 46.09 | 46.26 | 43.88 | 44 | -4.47% | 17,748 | 79,242,976 |
| 2024-12-13 | 46.36 | 46.72 | 45.62 | 46.06 | -1.14% | 17,959 | 83,028,941 |
| 2024-12-12 | 45.93 | 47 | 45.06 | 46.59 | +2.44% | 19,930 | 92,033,656 |
| 2024-12-11 | 44.5 | 46.28 | 44.37 | 45.48 | +1.79% | 24,160 | 110,213,547 |
| 2024-12-10 | 44.05 | 45.44 | 44.04 | 44.68 | +3.64% | 30,614 | 136,688,670 |
| 2024-12-09 | 44.64 | 44.65 | 43 | 43.11 | -3.08% | 23,117 | 100,934,378 |
| 2024-12-06 | 43.73 | 44.7 | 43.3 | 44.48 | +2.02% | 18,145 | 80,145,338 |
| 2024-12-05 | 43.11 | 44.48 | 42.69 | 43.6 | +0.97% | 19,086 | 83,100,072 |
| 2024-12-04 | 43.62 | 43.79 | 42.87 | 43.18 | -0.96% | 14,008 | 60,508,958 |
| 2024-12-03 | 43.83 | 44.1 | 43.38 | 43.6 | -0.52% | 15,556 | 67,899,527 |
| 2024-12-02 | 44.15 | 44.16 | 43.24 | 43.83 | -0.27% | 21,347 | 93,393,818 |
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：