股票概览
47.88
-2.48%
-1.22
49
开盘价
49.43
最高价
47.71
最低价
121,319
成交量
数据更新至: 2024-12-31
技术指标
48.49
MA5 (5日均线)
47.45
MA10 (10日均线)
47.98
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 | 49 | 49.43 | 47.71 | 47.88 | -2.48% | 121,319 | 587,294,488 |
| 2024-12-30 | 52 | 52 | 48.6 | 49.1 | -1.8% | 153,074 | 766,849,828 |
| 2024-12-27 | 48.5 | 52.39 | 48.23 | 50 | +3.03% | 177,576 | 898,523,171 |
| 2024-12-26 | 47.08 | 48.92 | 47.06 | 48.53 | +3.34% | 115,017 | 555,562,672 |
| 2024-12-25 | 47.3 | 47.4 | 46.46 | 46.96 | -0.87% | 80,391 | 376,536,844 |
| 2024-12-24 | 47.51 | 47.85 | 46.3 | 47.37 | -0.88% | 129,108 | 606,394,728 |
| 2024-12-23 | 46.96 | 49.19 | 46.61 | 47.79 | +2.4% | 175,542 | 840,119,083 |
| 2024-12-20 | 45.35 | 47.55 | 45.08 | 46.67 | +1.99% | 121,062 | 567,079,943 |
| 2024-12-19 | 44.01 | 46.2 | 43.81 | 45.76 | +2.95% | 122,133 | 554,344,560 |
| 2024-12-18 | 44.88 | 45.16 | 44.1 | 44.45 | +0.11% | 88,839 | 395,628,042 |
| 2024-12-17 | 45.8 | 46.26 | 44.35 | 44.4 | -3.08% | 151,164 | 680,212,200 |
| 2024-12-16 | 44.22 | 46.98 | 44.22 | 45.81 | -6.76% | 277,627 | 1,261,335,253 |
| 2024-12-13 | 50.58 | 51.5 | 49.01 | 49.13 | -3.44% | 164,171 | 823,412,953 |
| 2024-12-12 | 52.39 | 53.18 | 50.81 | 50.88 | -3.53% | 175,823 | 904,806,347 |
| 2024-12-11 | 51.51 | 54.09 | 50.71 | 52.74 | +1.78% | 244,683 | 1,278,275,259 |
| 2024-12-10 | 51.21 | 53.66 | 48.8 | 51.82 | +5.67% | 364,572 | 1,866,124,103 |
| 2024-12-09 | 48.89 | 49.33 | 47.73 | 49.04 | -0.81% | 201,223 | 975,862,724 |
| 2024-12-06 | 49 | 51.15 | 48.49 | 49.44 | +2.89% | 384,759 | 1,920,714,581 |
| 2024-12-05 | 43.75 | 48.05 | 43.24 | 48.05 | +10% | 265,333 | 1,228,631,709 |
| 2024-12-04 | 44.25 | 44.49 | 43.38 | 43.68 | -1.51% | 101,724 | 445,367,975 |
| 2024-12-03 | 45.35 | 45.4 | 43.62 | 44.35 | -2.46% | 150,741 | 670,451,551 |
| 2024-12-02 | 44.51 | 45.65 | 44.37 | 45.47 | +2.39% | 142,693 | 643,460,301 |
| 2024-11-29 | 44.01 | 45.36 | 43.14 | 44.41 | +0.57% | 155,384 | 687,468,417 |
| 2024-11-28 | 44.36 | 45.35 | 43.8 | 44.16 | -0.43% | 156,724 | 697,833,366 |
| 2024-11-27 | 44.02 | 44.36 | 42.5 | 44.35 | +0.38% | 169,067 | 734,346,444 |
| 2024-11-26 | 44.98 | 46.4 | 44.01 | 44.18 | -2.58% | 128,728 | 574,386,596 |
| 2024-11-25 | 45.99 | 46.5 | 43.78 | 45.35 | -2.26% | 202,948 | 906,258,747 |
| 2024-11-22 | 49.6 | 50.5 | 46.2 | 46.4 | -5.36% | 296,204 | 1,424,948,235 |
| 2024-11-21 | 48.92 | 51 | 48.43 | 49.03 | +0.72% | 347,169 | 1,727,750,336 |
| 2024-11-20 | 45.31 | 49.03 | 44.9 | 48.68 | +4.46% | 385,381 | 1,827,939,960 |
| 2024-11-19 | 43 | 47.71 | 43 | 46.6 | +7.45% | 393,030 | 1,785,481,399 |
| 2024-11-18 | 46.6 | 48.18 | 43.37 | 43.37 | -10% | 352,621 | 1,579,444,639 |
| 2024-11-15 | 49.3 | 50.1 | 47.32 | 48.19 | +1.03% | 364,948 | 1,784,771,223 |
| 2024-11-14 | 49.3 | 51 | 47.68 | 47.7 | -4.85% | 313,708 | 1,536,907,118 |
| 2024-11-13 | 51.88 | 52.85 | 48.77 | 50.13 | -2.34% | 422,674 | 2,124,305,752 |
| 2024-11-12 | 57.14 | 57.88 | 51.33 | 51.33 | -9.99% | 538,635 | 2,872,327,450 |
| 2024-11-11 | 53 | 59.28 | 53 | 57.03 | +5.83% | 718,576 | 4,113,626,861 |
| 2024-11-08 | 58.8 | 58.8 | 51.55 | 53.89 | -3.08% | 784,882 | 4,360,875,593 |
| 2024-11-07 | 60.75 | 60.75 | 55.6 | 55.6 | -10% | 944,627 | 5,402,538,328 |
| 2024-11-06 | 61.78 | 61.78 | 61.78 | 61.78 | +10.01% | 48,493 | 299,591,484 |
| 2024-11-05 | 56.16 | 56.16 | 56.16 | 56.16 | +10.01% | 15,806 | 88,767,732 |
| 2024-11-04 | 51.05 | 51.05 | 51.05 | 51.05 | +10% | 163,811 | 836,254,491 |
| 2024-11-01 | 51.4 | 51.4 | 45.89 | 46.41 | -0.68% | 828,192 | 4,058,675,896 |
| 2024-10-31 | 46.73 | 46.73 | 46.73 | 46.73 | +10% | 85,780 | 400,849,847 |
| 2024-10-30 | 38.7 | 42.48 | 38.7 | 42.48 | +9.99% | 224,411 | 919,043,000 |
| 2024-10-29 | 35.8 | 38.62 | 35.66 | 38.62 | +10% | 392,979 | 1,477,287,503 |
| 2024-10-28 | 37 | 37 | 34.51 | 35.11 | +4.09% | 294,115 | 1,044,548,119 |
| 2024-10-25 | 33 | 34.06 | 32.85 | 33.73 | +2.12% | 172,235 | 579,088,467 |
| 2024-10-24 | 33 | 33.81 | 32.3 | 33.03 | +3.64% | 218,502 | 722,255,924 |
| 2024-10-23 | 32.93 | 32.93 | 31.78 | 31.87 | -3.28% | 159,164 | 514,470,507 |
| 2024-10-22 | 31.99 | 33 | 31.22 | 32.95 | +1.82% | 257,540 | 829,241,313 |
| 2024-10-21 | 30.68 | 33.1 | 30.1 | 32.36 | +7.54% | 316,785 | 1,008,143,108 |
| 2024-10-18 | 29.1 | 30.69 | 28.65 | 30.09 | +6.33% | 229,955 | 687,012,787 |
| 2024-10-17 | 27.9 | 28.5 | 27.55 | 28.3 | +2.06% | 108,968 | 306,564,694 |
| 2024-10-16 | 26.2 | 28.55 | 26.02 | 27.73 | +4.84% | 155,654 | 428,982,350 |
| 2024-10-15 | 26.82 | 27.36 | 26.39 | 26.45 | -2.07% | 102,589 | 274,761,989 |
| 2024-10-14 | 26.98 | 27.24 | 25.97 | 27.01 | +0.82% | 92,801 | 247,623,941 |
| 2024-10-11 | 27.9 | 27.97 | 26.57 | 26.79 | -5.07% | 110,845 | 300,544,309 |
| 2024-10-10 | 28.66 | 29.29 | 27.86 | 28.22 | +0.36% | 127,633 | 364,934,535 |
| 2024-10-09 | 28.84 | 30.01 | 28.04 | 28.12 | -5.16% | 198,637 | 577,398,107 |
| 2024-10-08 | 31.45 | 31.46 | 28.01 | 29.65 | +3.6% | 312,323 | 939,385,759 |
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：