股票概览
50.72
+1.24%
+0.62
49.9
开盘价
51.31
最高价
49.6
最低价
317,542
成交量
数据更新至: 2024-12-31
技术指标
49.81
MA5 (5日均线)
49.59
MA10 (10日均线)
49.12
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 | 49.9 | 51.31 | 49.6 | 50.72 | +1.24% | 317,542 | 1,604,228,898 |
| 2024-12-30 | 50.59 | 51.4 | 49.6 | 50.1 | -0.71% | 250,168 | 1,260,972,709 |
| 2024-12-27 | 52.01 | 52.5 | 50.22 | 50.46 | +1.73% | 431,817 | 2,209,956,764 |
| 2024-12-26 | 49 | 50.67 | 49 | 49.6 | +2.97% | 329,023 | 1,644,262,736 |
| 2024-12-25 | 48.56 | 48.99 | 47.78 | 48.17 | -0.84% | 120,788 | 583,466,715 |
| 2024-12-24 | 48.25 | 48.69 | 48.12 | 48.58 | +0.19% | 115,576 | 559,379,599 |
| 2024-12-23 | 49.96 | 49.96 | 48.31 | 48.49 | -3.19% | 175,215 | 859,617,908 |
| 2024-12-20 | 49.48 | 50.28 | 49.33 | 50.09 | +0.91% | 158,298 | 791,536,189 |
| 2024-12-19 | 49.5 | 49.85 | 48.85 | 49.64 | -0.72% | 168,918 | 831,910,741 |
| 2024-12-18 | 49.4 | 50.69 | 49.4 | 50 | +1.32% | 213,503 | 1,071,308,783 |
| 2024-12-17 | 49.57 | 49.9 | 49.2 | 49.35 | -0.18% | 157,503 | 780,656,153 |
| 2024-12-16 | 48.6 | 49.75 | 48.35 | 49.44 | +1.75% | 211,051 | 1,039,766,294 |
| 2024-12-13 | 49.98 | 50.05 | 48.51 | 48.59 | -3.8% | 261,615 | 1,287,884,607 |
| 2024-12-12 | 48.99 | 50.72 | 48.99 | 50.51 | +4.17% | 462,849 | 2,323,500,989 |
| 2024-12-11 | 47.98 | 48.7 | 47.76 | 48.49 | +0.73% | 165,178 | 795,023,066 |
| 2024-12-10 | 48.69 | 49.36 | 48 | 48.14 | +1.03% | 250,541 | 1,221,412,848 |
| 2024-12-09 | 48.27 | 48.28 | 47.08 | 47.65 | -1.69% | 183,379 | 872,614,955 |
| 2024-12-06 | 48.2 | 48.67 | 47.5 | 48.47 | +0.69% | 195,108 | 939,329,613 |
| 2024-12-05 | 47.72 | 48.48 | 47.48 | 48.14 | +0.9% | 153,148 | 734,688,144 |
| 2024-12-04 | 48.79 | 48.79 | 47.6 | 47.71 | -1.73% | 157,348 | 756,332,717 |
| 2024-12-03 | 49.7 | 49.76 | 48.09 | 48.55 | -2.51% | 233,027 | 1,135,525,459 |
| 2024-12-02 | 49.4 | 50.1 | 49.21 | 49.8 | +0.63% | 227,618 | 1,130,734,002 |
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：