股票概览
47
-4.06%
-1.99
49.32
开盘价
49.6
最高价
47
最低价
50,167
成交量
数据更新至: 2024-12-31
技术指标
48.53
MA5 (5日均线)
49.47
MA10 (10日均线)
50.12
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 | 49.32 | 49.6 | 47 | 47 | -4.06% | 50,167 | 239,551,255 |
| 2024-12-30 | 48.63 | 50.6 | 48.62 | 48.99 | +0.53% | 43,535 | 215,396,923 |
| 2024-12-27 | 49.26 | 50.07 | 48.53 | 48.73 | -1.02% | 33,934 | 166,951,362 |
| 2024-12-26 | 48.59 | 49.6 | 48.5 | 49.23 | +1.11% | 27,210 | 133,565,962 |
| 2024-12-25 | 50.45 | 50.5 | 48.18 | 48.69 | -3.39% | 51,128 | 249,770,388 |
| 2024-12-24 | 49.89 | 50.88 | 49.8 | 50.4 | +1.02% | 22,073 | 111,276,337 |
| 2024-12-23 | 50.76 | 51.31 | 49.68 | 49.89 | -1.71% | 34,405 | 172,876,597 |
| 2024-12-20 | 50.62 | 51.87 | 50.5 | 50.76 | +0.06% | 38,362 | 196,662,660 |
| 2024-12-19 | 49.5 | 50.96 | 49.34 | 50.73 | +0.96% | 30,415 | 153,298,358 |
| 2024-12-18 | 49.46 | 50.8 | 49.03 | 50.25 | +1.43% | 38,609 | 192,347,256 |
| 2024-12-17 | 49.8 | 50.4 | 49.08 | 49.54 | -1.18% | 38,933 | 193,345,244 |
| 2024-12-16 | 50.97 | 51.4 | 49.55 | 50.13 | -1.65% | 39,218 | 196,269,543 |
| 2024-12-13 | 52.25 | 52.27 | 50.81 | 50.97 | -2.45% | 51,635 | 266,097,103 |
| 2024-12-12 | 52.23 | 52.69 | 51.69 | 52.25 | -0.65% | 40,447 | 211,204,225 |
| 2024-12-11 | 51.48 | 53 | 51.02 | 52.59 | +2.18% | 76,035 | 396,668,842 |
| 2024-12-10 | 51.3 | 52.18 | 50.15 | 51.47 | +4.06% | 95,546 | 489,587,943 |
| 2024-12-09 | 50.58 | 51.2 | 49.06 | 49.46 | -2.75% | 71,217 | 354,036,352 |
| 2024-12-06 | 50.04 | 51.95 | 49.52 | 50.86 | +1.64% | 62,051 | 314,204,281 |
| 2024-12-05 | 50.1 | 50.66 | 49.7 | 50.04 | -0.69% | 40,683 | 203,672,093 |
| 2024-12-04 | 51.76 | 52.2 | 50.01 | 50.39 | -3% | 65,011 | 330,935,701 |
| 2024-12-03 | 52.5 | 53.3 | 51.77 | 51.95 | -1.07% | 63,689 | 334,267,833 |
| 2024-12-02 | 51.2 | 52.6 | 50.98 | 52.51 | +2.36% | 67,537 | 350,613,028 |
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：