股票概览
49
-1.71%
-0.85
50.01
开盘价
50.55
最高价
48.91
最低价
17,317
成交量
数据更新至: 2024-12-31
技术指标
49.61
MA5 (5日均线)
50.81
MA10 (10日均线)
50.93
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 | 50.01 | 50.55 | 48.91 | 49 | -1.71% | 17,317 | 86,236,958 |
| 2024-12-30 | 49.45 | 50.15 | 48.26 | 49.85 | +1.3% | 23,059 | 114,442,397 |
| 2024-12-27 | 49.9 | 52 | 48.85 | 49.21 | -1.54% | 37,521 | 188,066,309 |
| 2024-12-26 | 49.99 | 51.24 | 49.58 | 49.98 | -0.02% | 21,378 | 107,439,518 |
| 2024-12-25 | 51.32 | 51.4 | 49.58 | 49.99 | -2.76% | 16,437 | 82,316,931 |
| 2024-12-24 | 52.05 | 53.04 | 50.95 | 51.41 | -1.04% | 17,044 | 88,063,838 |
| 2024-12-23 | 52.64 | 53.54 | 51.73 | 51.95 | -2.09% | 20,243 | 105,895,554 |
| 2024-12-20 | 52.2 | 53.89 | 51.56 | 53.06 | +0.86% | 33,449 | 177,615,805 |
| 2024-12-19 | 50.3 | 53.37 | 49.15 | 52.61 | +3.18% | 46,340 | 237,813,372 |
| 2024-12-18 | 48.52 | 51.93 | 47.52 | 50.99 | +5.13% | 32,842 | 164,283,134 |
| 2024-12-17 | 49.82 | 50.29 | 48.28 | 48.5 | -2.26% | 26,082 | 128,332,500 |
| 2024-12-16 | 50 | 50.94 | 48.66 | 49.62 | -0.76% | 24,354 | 121,337,056 |
| 2024-12-13 | 50.86 | 51.7 | 49.88 | 50 | -2.61% | 26,645 | 135,333,621 |
| 2024-12-12 | 53 | 53.17 | 50.71 | 51.34 | -2.73% | 38,554 | 198,722,287 |
| 2024-12-11 | 52.8 | 53.67 | 51.23 | 52.78 | -1.73% | 43,243 | 226,317,407 |
| 2024-12-10 | 55.81 | 56.33 | 52.33 | 53.71 | -0.9% | 73,933 | 402,133,737 |
| 2024-12-09 | 54 | 55.27 | 52.05 | 54.2 | +1.88% | 77,988 | 418,312,505 |
| 2024-12-06 | 50.51 | 54.85 | 49.7 | 53.2 | +6.7% | 98,810 | 522,755,743 |
| 2024-12-05 | 47.5 | 51.48 | 47.5 | 49.86 | +5.37% | 65,140 | 324,862,245 |
| 2024-12-04 | 48.99 | 50.6 | 47 | 47.32 | -3.63% | 39,910 | 192,547,728 |
| 2024-12-03 | 48.02 | 50.69 | 46.36 | 49.1 | +2.72% | 55,879 | 271,420,649 |
| 2024-12-02 | 47.31 | 48.17 | 46.37 | 47.8 | +0.55% | 34,192 | 162,473,165 |
| 2024-11-29 | 45.1 | 49.1 | 44.92 | 47.54 | +4.32% | 51,928 | 243,960,338 |
| 2024-11-28 | 46.3 | 46.89 | 44.5 | 45.57 | -1.6% | 40,904 | 186,099,970 |
| 2024-11-27 | 45 | 46.4 | 43.43 | 46.31 | +1.67% | 47,204 | 210,771,985 |
| 2024-11-26 | 47.86 | 48.19 | 45.36 | 45.55 | -4.91% | 42,075 | 196,115,641 |
| 2024-11-25 | 51.02 | 51.39 | 46.75 | 47.9 | -5.13% | 62,191 | 300,927,404 |
| 2024-11-22 | 53 | 56.48 | 50.34 | 50.49 | -4.7% | 78,376 | 419,635,648 |
| 2024-11-21 | 53.6 | 55.56 | 51.83 | 52.98 | -4.51% | 85,735 | 461,050,929 |
| 2024-11-20 | 55.87 | 57.8 | 52.52 | 55.48 | -0.93% | 111,485 | 614,878,883 |
| 2024-11-19 | 46.86 | 57.28 | 46.86 | 56 | +7.55% | 103,255 | 529,589,482 |
| 2024-11-18 | 58.5 | 58.53 | 52.07 | 52.07 | -10.01% | 37,821 | 201,181,202 |
| 2024-11-15 | 52.64 | 57.86 | 51.65 | 57.86 | +10% | 114,145 | 635,274,740 |
| 2024-11-14 | 53.2 | 55.44 | 51.51 | 52.6 | +4.37% | 105,509 | 563,883,251 |
| 2024-11-13 | 45.48 | 50.4 | 45.2 | 50.4 | +10% | 39,734 | 193,202,665 |
| 2024-11-12 | 47.82 | 47.86 | 45.06 | 45.82 | -4.64% | 39,566 | 183,021,806 |
| 2024-11-11 | 47.11 | 49.49 | 46.16 | 48.05 | +3.18% | 44,513 | 213,887,449 |
| 2024-11-08 | 45.8 | 47.45 | 44.98 | 46.57 | +3.93% | 37,061 | 171,192,982 |
| 2024-11-07 | 44.1 | 46.19 | 43.5 | 44.81 | -0.04% | 29,643 | 132,143,990 |
| 2024-11-06 | 43.72 | 46.4 | 43.03 | 44.83 | +1.77% | 39,494 | 176,634,757 |
| 2024-11-05 | 41.45 | 44.16 | 41.31 | 44.05 | +5.38% | 28,460 | 122,993,458 |
| 2024-11-04 | 40 | 41.84 | 40 | 41.8 | +2.93% | 26,097 | 107,334,591 |
| 2024-11-01 | 43 | 43.67 | 40.34 | 40.61 | -3.65% | 37,866 | 158,700,925 |
| 2024-10-31 | 39.6 | 42.97 | 39.28 | 42.15 | +6.44% | 51,474 | 214,040,114 |
| 2024-10-30 | 39.31 | 40.79 | 38.7 | 39.6 | -2.29% | 38,519 | 152,658,982 |
| 2024-10-29 | 39.8 | 42 | 39.75 | 40.53 | +6.07% | 61,077 | 249,583,275 |
| 2024-10-28 | 37 | 38.28 | 36.41 | 38.21 | +4.11% | 25,554 | 95,985,984 |
| 2024-10-25 | 36.65 | 37.35 | 36.35 | 36.7 | +0.14% | 21,413 | 78,714,489 |
| 2024-10-24 | 37.43 | 37.7 | 36.43 | 36.65 | -3.2% | 17,479 | 64,431,408 |
| 2024-10-23 | 39 | 39.07 | 37.77 | 37.86 | -2.8% | 33,259 | 127,048,018 |
| 2024-10-22 | 37.59 | 40.05 | 36.35 | 38.95 | +3.62% | 39,888 | 152,919,387 |
| 2024-10-21 | 37.8 | 38.3 | 36.9 | 37.59 | +0.35% | 20,200 | 75,973,953 |
| 2024-10-18 | 35.66 | 38.88 | 35.21 | 37.46 | +4.87% | 28,736 | 106,406,882 |
| 2024-10-17 | 36.12 | 36.91 | 35.7 | 35.72 | -1.11% | 17,062 | 62,074,066 |
| 2024-10-16 | 34.8 | 36.39 | 34.44 | 36.12 | +2.58% | 20,554 | 73,453,024 |
| 2024-10-15 | 36.68 | 37.08 | 35.16 | 35.21 | -3.93% | 25,731 | 93,131,721 |
| 2024-10-14 | 34.9 | 36.7 | 34.16 | 36.65 | +4.98% | 28,453 | 100,582,587 |
| 2024-10-11 | 37.5 | 37.56 | 34.39 | 34.91 | -6.93% | 28,314 | 101,307,066 |
| 2024-10-10 | 39.67 | 40.28 | 37.1 | 37.51 | -4.34% | 32,454 | 124,120,427 |
| 2024-10-09 | 42.99 | 42.99 | 38.21 | 39.21 | -4.67% | 61,416 | 248,885,094 |
| 2024-10-08 | 41.13 | 41.13 | 40.06 | 41.13 | +10% | 37,516 | 153,757,542 |
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：