股票概览
47.01
-4.68%
-2.31
49.4
开盘价
49.45
最高价
47.01
最低价
71,409
成交量
数据更新至: 2024-12-31
技术指标
48.88
MA5 (5日均线)
48.76
MA10 (10日均线)
48.66
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 | 49.4 | 49.45 | 47.01 | 47.01 | -4.68% | 71,409 | 343,502,595 |
| 2024-12-30 | 50.38 | 50.6 | 49.01 | 49.32 | -1.79% | 64,974 | 322,897,162 |
| 2024-12-27 | 49.8 | 52.25 | 49.01 | 50.22 | +1.85% | 124,932 | 633,661,977 |
| 2024-12-26 | 48.32 | 50.14 | 48.2 | 49.31 | +1.57% | 79,540 | 392,266,225 |
| 2024-12-25 | 49.82 | 49.88 | 47.9 | 48.55 | -2.24% | 71,515 | 348,234,687 |
| 2024-12-24 | 49.68 | 50.1 | 48.8 | 49.66 | +0.14% | 81,871 | 404,111,268 |
| 2024-12-23 | 48.9 | 51.09 | 48.71 | 49.59 | +2.04% | 123,545 | 616,325,899 |
| 2024-12-20 | 47.72 | 49.33 | 47.45 | 48.6 | +1.89% | 70,970 | 344,811,864 |
| 2024-12-19 | 47.31 | 48.29 | 47.03 | 47.7 | +0.06% | 52,527 | 250,188,294 |
| 2024-12-18 | 47.34 | 48.44 | 47.14 | 47.67 | +1.43% | 53,357 | 255,369,363 |
| 2024-12-17 | 48 | 48.1 | 46.7 | 47 | -1.94% | 60,800 | 287,254,370 |
| 2024-12-16 | 49.55 | 50.34 | 47.66 | 47.93 | -1.05% | 60,254 | 293,610,240 |
| 2024-12-13 | 49.1 | 49.38 | 47.71 | 48.44 | -1.8% | 77,350 | 375,351,895 |
| 2024-12-12 | 50.04 | 50.75 | 49.13 | 49.33 | -1.22% | 56,468 | 280,258,814 |
| 2024-12-11 | 49.7 | 50.3 | 49.06 | 49.94 | +0.58% | 59,634 | 296,180,675 |
| 2024-12-10 | 51.48 | 51.96 | 49.11 | 49.65 | +2.22% | 72,678 | 364,357,590 |
| 2024-12-09 | 49.32 | 49.88 | 48.18 | 48.57 | -1.48% | 43,691 | 213,634,230 |
| 2024-12-06 | 48.2 | 50.45 | 47.57 | 49.3 | +2.97% | 79,512 | 390,697,783 |
| 2024-12-05 | 47.25 | 48.25 | 46.86 | 47.88 | +0.88% | 48,721 | 231,992,715 |
| 2024-12-04 | 48.2 | 48.97 | 47.07 | 47.46 | -1.37% | 54,281 | 259,153,914 |
| 2024-12-03 | 48.51 | 48.7 | 47.31 | 48.12 | -1.25% | 51,389 | 246,405,202 |
| 2024-12-02 | 47.96 | 48.97 | 47 | 48.73 | +1.52% | 77,365 | 374,386,452 |
| 2024-11-29 | 47 | 48.73 | 46.56 | 48 | +2.13% | 71,623 | 342,449,732 |
| 2024-11-28 | 48.5 | 48.5 | 46.71 | 47 | -1.76% | 56,968 | 269,370,120 |
| 2024-11-27 | 45 | 47.95 | 44.7 | 47.84 | +5.49% | 88,224 | 409,005,308 |
| 2024-11-26 | 46.2 | 46.23 | 45.18 | 45.35 | -1.48% | 35,451 | 161,854,842 |
| 2024-11-25 | 46.24 | 46.5 | 44.72 | 46.03 | +0.37% | 77,454 | 352,577,077 |
| 2024-11-22 | 47.88 | 48.39 | 45.83 | 45.86 | -3.94% | 65,056 | 306,352,385 |
| 2024-11-21 | 47.9 | 48.68 | 47.24 | 47.74 | -0.46% | 62,820 | 301,553,896 |
| 2024-11-20 | 48.33 | 48.65 | 47.48 | 47.96 | -0.29% | 62,249 | 299,067,654 |
| 2024-11-19 | 47.58 | 48.72 | 46.33 | 48.1 | +1.73% | 84,560 | 401,493,980 |
| 2024-11-18 | 46.98 | 48.44 | 45.39 | 47.28 | +0.6% | 110,288 | 517,718,224 |
| 2024-11-15 | 49.08 | 50.19 | 46.99 | 47 | -5.26% | 105,141 | 508,334,598 |
| 2024-11-14 | 50.9 | 51.56 | 49.37 | 49.61 | -2.53% | 90,907 | 459,099,204 |
| 2024-11-13 | 52.75 | 52.97 | 50.15 | 50.9 | -3.69% | 135,733 | 693,455,460 |
| 2024-11-12 | 55.45 | 55.89 | 52.18 | 52.85 | -4.55% | 121,506 | 656,303,359 |
| 2024-11-11 | 54.87 | 56.12 | 53.4 | 55.37 | +2.94% | 146,860 | 807,557,657 |
| 2024-11-08 | 52.9 | 57.17 | 52.9 | 53.79 | +2.93% | 168,351 | 929,343,436 |
| 2024-11-07 | 49.95 | 52.5 | 49.8 | 52.26 | +3.77% | 119,089 | 609,140,779 |
| 2024-11-06 | 51.66 | 52.1 | 49.52 | 50.36 | -1.62% | 115,649 | 586,838,029 |
| 2024-11-05 | 49.23 | 51.6 | 48.8 | 51.19 | +4.58% | 114,951 | 584,004,801 |
| 2024-11-04 | 49.1 | 50.89 | 48.37 | 48.95 | -0.1% | 79,147 | 391,122,331 |
| 2024-11-01 | 49.83 | 50.73 | 48.81 | 49 | -2.91% | 81,954 | 405,923,071 |
| 2024-10-31 | 50.01 | 51.61 | 49.21 | 50.47 | +0.94% | 100,538 | 508,130,105 |
| 2024-10-30 | 49.88 | 51.08 | 49.16 | 50 | -0.4% | 76,837 | 383,966,508 |
| 2024-10-29 | 51.87 | 52.19 | 49.88 | 50.2 | -2.24% | 105,367 | 536,137,573 |
| 2024-10-28 | 51.26 | 53.25 | 50.63 | 51.35 | +0.18% | 115,126 | 598,026,080 |
| 2024-10-25 | 52.99 | 54.01 | 51.21 | 51.26 | +4.14% | 168,648 | 883,318,584 |
| 2024-10-24 | 48 | 49.4 | 47.46 | 49.22 | +2.24% | 78,774 | 382,683,481 |
| 2024-10-23 | 48.02 | 49.34 | 47.8 | 48.14 | -0.08% | 91,841 | 447,446,514 |
| 2024-10-22 | 50.2 | 50.28 | 47.4 | 48.18 | -4.82% | 141,478 | 688,079,439 |
| 2024-10-21 | 49.9 | 52.5 | 49.05 | 50.62 | +4.05% | 178,386 | 906,839,680 |
| 2024-10-18 | 44.31 | 51.99 | 44.08 | 48.65 | +8.74% | 193,099 | 917,982,713 |
| 2024-10-17 | 43.96 | 46.11 | 43.6 | 44.74 | +3.4% | 117,860 | 529,396,526 |
| 2024-10-16 | 42.8 | 43.86 | 42.39 | 43.27 | -1.61% | 79,321 | 341,975,472 |
| 2024-10-15 | 44.79 | 46 | 43.86 | 43.98 | -3.3% | 113,454 | 510,643,988 |
| 2024-10-14 | 46.16 | 46.2 | 42.7 | 45.48 | -1.88% | 178,317 | 795,824,786 |
| 2024-10-11 | 46.88 | 49.43 | 45.48 | 46.35 | -4.63% | 148,950 | 698,085,846 |
| 2024-10-10 | 47.81 | 50.57 | 45.5 | 48.6 | +1.5% | 207,716 | 998,572,402 |
| 2024-10-09 | 46 | 53.47 | 43.3 | 47.88 | +1.18% | 360,013 | 1,787,091,534 |
| 2024-10-08 | 47.32 | 47.32 | 45.35 | 47.32 | +20.01% | 179,944 | 849,062,427 |
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：