股票概览
49
-2.53%
-1.27
50.3
开盘价
50.6
最高价
49
最低价
149,295
成交量
数据更新至: 2024-12-31
技术指标
50.59
MA5 (5日均线)
50.46
MA10 (10日均线)
51.62
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 | 50.3 | 50.6 | 49 | 49 | -2.53% | 149,295 | 739,067,887 |
| 2024-12-30 | 51.03 | 51.38 | 50.12 | 50.27 | -1.49% | 129,059 | 652,212,015 |
| 2024-12-27 | 52 | 52.36 | 50.88 | 51.03 | -2.35% | 158,845 | 817,672,003 |
| 2024-12-26 | 50.4 | 52.99 | 50 | 52.26 | +3.67% | 284,507 | 1,476,995,606 |
| 2024-12-25 | 50.56 | 51.58 | 50.19 | 50.41 | +0.42% | 126,526 | 643,437,714 |
| 2024-12-24 | 49.79 | 50.35 | 49.46 | 50.2 | +1.66% | 121,209 | 605,776,568 |
| 2024-12-23 | 50.52 | 51.09 | 49.29 | 49.38 | -2.81% | 184,720 | 921,156,606 |
| 2024-12-20 | 50.9 | 51.99 | 50.65 | 50.81 | -0.47% | 135,451 | 693,245,910 |
| 2024-12-19 | 49.48 | 51.44 | 49.06 | 51.05 | +1.81% | 161,390 | 819,930,005 |
| 2024-12-18 | 50.55 | 50.61 | 49.52 | 50.14 | -0.02% | 128,110 | 640,310,675 |
| 2024-12-17 | 50.75 | 51.5 | 49.91 | 50.15 | -0.04% | 184,632 | 935,702,717 |
| 2024-12-16 | 51.44 | 51.78 | 49.5 | 50.17 | -2.68% | 240,572 | 1,209,042,160 |
| 2024-12-13 | 52.1 | 52.73 | 51.4 | 51.55 | -2.24% | 166,440 | 863,783,240 |
| 2024-12-12 | 53.2 | 53.85 | 52.07 | 52.73 | +0.32% | 207,351 | 1,095,257,369 |
| 2024-12-11 | 54.47 | 54.5 | 52 | 52.56 | -3.88% | 317,588 | 1,673,837,886 |
| 2024-12-10 | 55 | 56.5 | 53.65 | 54.68 | +2.05% | 307,809 | 1,694,426,983 |
| 2024-12-09 | 54.59 | 55.59 | 52.9 | 53.58 | -1.45% | 281,759 | 1,526,715,234 |
| 2024-12-06 | 54.3 | 55.18 | 52.61 | 54.37 | -0.02% | 225,349 | 1,216,351,316 |
| 2024-12-05 | 53.66 | 56.08 | 53.58 | 54.38 | +1.19% | 303,069 | 1,660,709,411 |
| 2024-12-04 | 52.7 | 55.29 | 52.23 | 53.74 | +1.36% | 286,071 | 1,536,016,243 |
| 2024-12-03 | 53.3 | 54.06 | 52.38 | 53.02 | -0.04% | 157,560 | 837,626,329 |
| 2024-12-02 | 52.3 | 54.5 | 51.4 | 53.04 | +1.41% | 271,183 | 1,439,748,797 |
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：