股票概览
48.76
+0.89%
+0.43
48.43
开盘价
49.79
最高价
48.14
最低价
12,695
成交量
数据更新至: 2024-12-31
技术指标
48.33
MA5 (5日均线)
50.63
MA10 (10日均线)
51.89
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 | 48.43 | 49.79 | 48.14 | 48.76 | +0.89% | 12,695 | 62,237,441 |
| 2024-12-30 | 48.6 | 48.6 | 46 | 48.33 | +1.11% | 17,772 | 84,506,881 |
| 2024-12-27 | 48.04 | 50.28 | 47.58 | 47.8 | -0.81% | 16,767 | 81,640,234 |
| 2024-12-26 | 48.6 | 49.9 | 47.32 | 48.19 | -0.74% | 20,445 | 99,222,763 |
| 2024-12-25 | 51.1 | 51.1 | 47.45 | 48.55 | -5.36% | 26,187 | 128,012,486 |
| 2024-12-24 | 52.9 | 52.9 | 50.6 | 51.3 | -2.95% | 14,485 | 74,539,465 |
| 2024-12-23 | 55 | 55.5 | 51.03 | 52.86 | -4.89% | 19,033 | 100,715,460 |
| 2024-12-20 | 54.52 | 56.01 | 53 | 55.58 | +3.04% | 20,195 | 111,202,003 |
| 2024-12-19 | 50 | 54.5 | 49 | 53.94 | +5.83% | 23,083 | 120,280,437 |
| 2024-12-18 | 51.66 | 51.66 | 49.9 | 50.97 | -0.8% | 13,332 | 67,456,799 |
| 2024-12-17 | 54.05 | 54.5 | 51 | 51.38 | -4.52% | 11,220 | 59,057,341 |
| 2024-12-16 | 52.65 | 55.31 | 51.55 | 53.81 | +2.2% | 14,569 | 78,418,054 |
| 2024-12-13 | 53.75 | 55.86 | 52.6 | 52.65 | -2.05% | 15,492 | 83,716,457 |
| 2024-12-12 | 54.82 | 55.8 | 53.36 | 53.75 | -2.87% | 14,666 | 79,976,429 |
| 2024-12-11 | 54.4 | 55.6 | 52.95 | 55.34 | +1.71% | 14,992 | 81,277,506 |
| 2024-12-10 | 53.78 | 55.4 | 53.09 | 54.41 | +1.78% | 20,819 | 112,793,221 |
| 2024-12-09 | 54.08 | 56.51 | 52.5 | 53.46 | +1.71% | 25,444 | 138,415,112 |
| 2024-12-06 | 51 | 53.28 | 49.91 | 52.56 | +3.42% | 23,348 | 120,753,277 |
| 2024-12-05 | 53.38 | 54.93 | 48.66 | 50.82 | -4.74% | 39,038 | 198,194,998 |
| 2024-12-04 | 50.09 | 54.39 | 50.09 | 53.35 | +1.48% | 45,499 | 241,018,082 |
| 2024-12-03 | 58.01 | 58.12 | 52.57 | 52.57 | -10% | 55,883 | 300,815,783 |
| 2024-12-02 | 60.2 | 62.1 | 56.88 | 58.41 | -6.26% | 59,761 | 353,573,013 |
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：