股票概览
46.69
-4.97%
-2.44
49.3
开盘价
49.5
最高价
46.66
最低价
239,850
成交量
数据更新至: 2024-12-31
技术指标
48.62
MA5 (5日均线)
49.88
MA10 (10日均线)
51.96
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 | 49.3 | 49.5 | 46.66 | 46.69 | -4.97% | 239,850 | 1,145,304,030 |
| 2024-12-30 | 49.42 | 49.69 | 48.67 | 49.13 | -0.59% | 150,306 | 739,436,083 |
| 2024-12-27 | 49.75 | 51.1 | 49.22 | 49.42 | -0.28% | 250,937 | 1,259,159,909 |
| 2024-12-26 | 48.21 | 50.11 | 48.11 | 49.56 | +2.59% | 276,567 | 1,362,750,904 |
| 2024-12-25 | 50.75 | 50.76 | 47.7 | 48.31 | -4.81% | 348,467 | 1,706,098,843 |
| 2024-12-24 | 50.28 | 50.95 | 49.72 | 50.75 | +0.63% | 223,409 | 1,122,836,321 |
| 2024-12-23 | 51.51 | 52.23 | 50.2 | 50.43 | -2.94% | 233,065 | 1,191,472,003 |
| 2024-12-20 | 51.43 | 52.69 | 51.17 | 51.96 | +0.04% | 278,010 | 1,444,198,741 |
| 2024-12-19 | 50 | 52.5 | 49.55 | 51.94 | +2.73% | 367,994 | 1,887,659,995 |
| 2024-12-18 | 50.26 | 51.08 | 50.12 | 50.56 | +0.96% | 209,913 | 1,062,317,939 |
| 2024-12-17 | 51 | 51.59 | 49.99 | 50.08 | -2% | 247,815 | 1,253,618,910 |
| 2024-12-16 | 52.6 | 52.68 | 50.66 | 51.1 | -2.39% | 289,082 | 1,483,678,207 |
| 2024-12-13 | 53.6 | 53.83 | 52.28 | 52.35 | -3.11% | 308,246 | 1,630,877,058 |
| 2024-12-12 | 54.49 | 54.7 | 53.26 | 54.03 | -0.79% | 307,578 | 1,656,305,660 |
| 2024-12-11 | 55.58 | 55.72 | 53.66 | 54.46 | -2.73% | 461,406 | 2,506,283,236 |
| 2024-12-10 | 58.01 | 58.54 | 55.88 | 55.99 | +0.13% | 541,673 | 3,086,220,101 |
| 2024-12-09 | 55.82 | 57.67 | 55.51 | 55.92 | +1.19% | 494,737 | 2,796,044,674 |
| 2024-12-06 | 56 | 56.5 | 54.8 | 55.26 | +0.29% | 362,003 | 2,009,377,910 |
| 2024-12-05 | 55.55 | 55.94 | 54.8 | 55.1 | -2.03% | 365,520 | 2,017,995,095 |
| 2024-12-04 | 55.28 | 57.05 | 54.11 | 56.24 | +1.76% | 609,886 | 3,388,178,323 |
| 2024-12-03 | 55.87 | 57.6 | 54 | 55.27 | -0.99% | 567,276 | 3,185,219,981 |
| 2024-12-02 | 55.26 | 55.93 | 55 | 55.82 | +0.65% | 460,698 | 2,553,828,857 |
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：