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 |
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：