股票概览
46.13
-3.29%
-1.57
48.78
开盘价
48.89
最高价
46.07
最低价
36,466
成交量
数据更新至: 2024-12-31
技术指标
48.05
MA5 (5日均线)
50.39
MA10 (10日均线)
54.03
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 | 48.78 | 48.89 | 46.07 | 46.13 | -3.29% | 36,466 | 173,252,825 |
| 2024-12-30 | 47.88 | 48.58 | 47.15 | 47.7 | +0.38% | 34,007 | 163,107,634 |
| 2024-12-27 | 49.08 | 49.81 | 47.15 | 47.52 | -4% | 45,475 | 220,488,871 |
| 2024-12-26 | 49.8 | 51.42 | 49.29 | 49.5 | +0.16% | 38,811 | 194,720,694 |
| 2024-12-25 | 51.7 | 52.23 | 48.09 | 49.42 | -4.11% | 36,843 | 182,796,203 |
| 2024-12-24 | 51.09 | 52.7 | 49.33 | 51.54 | +0.08% | 36,555 | 184,759,408 |
| 2024-12-23 | 55.86 | 56.99 | 51.26 | 51.5 | -8.05% | 53,159 | 283,848,489 |
| 2024-12-20 | 52.9 | 59.99 | 52.09 | 56.01 | +7.86% | 85,241 | 477,986,887 |
| 2024-12-19 | 51.71 | 53.22 | 50.6 | 51.93 | -1.39% | 37,687 | 194,321,017 |
| 2024-12-18 | 50.61 | 53.5 | 48.89 | 52.66 | +4.05% | 49,509 | 255,411,796 |
| 2024-12-17 | 54.31 | 55.59 | 50.3 | 50.61 | -8.32% | 48,800 | 254,818,327 |
| 2024-12-16 | 54.4 | 56 | 52.3 | 55.2 | +0.73% | 52,121 | 283,076,378 |
| 2024-12-13 | 57.88 | 59.07 | 54 | 54.8 | -6.32% | 70,086 | 396,971,713 |
| 2024-12-12 | 59.15 | 62 | 57.38 | 58.5 | -0.31% | 69,522 | 412,745,151 |
| 2024-12-11 | 60 | 60.99 | 57.4 | 58.68 | -7.02% | 77,847 | 460,818,848 |
| 2024-12-10 | 60.78 | 69 | 59.2 | 63.11 | +5.2% | 116,499 | 735,409,397 |
| 2024-12-09 | 63.69 | 66.53 | 58.6 | 59.99 | -4.32% | 101,873 | 623,339,134 |
| 2024-12-06 | 64.81 | 72 | 60 | 62.7 | +1.69% | 169,306 | 1,094,945,133 |
| 2024-12-05 | 53.3 | 61.66 | 53.3 | 61.66 | +20.01% | 136,020 | 814,756,692 |
| 2024-12-04 | 49.28 | 55.82 | 49.03 | 51.38 | +6.2% | 87,051 | 456,530,863 |
| 2024-12-03 | 48.88 | 50.08 | 47.17 | 48.38 | -0.7% | 51,134 | 249,285,133 |
| 2024-12-02 | 45 | 49.48 | 43.89 | 48.72 | +7.91% | 62,500 | 290,845,917 |
| 2024-11-29 | 43.11 | 46.78 | 42.21 | 45.15 | +4.51% | 53,805 | 238,532,553 |
| 2024-11-28 | 44.78 | 45.47 | 42.8 | 43.2 | -2.92% | 44,280 | 195,908,648 |
| 2024-11-27 | 43.39 | 44.5 | 41.4 | 44.5 | +1.83% | 52,004 | 221,066,997 |
| 2024-11-26 | 46.15 | 47.5 | 43.51 | 43.7 | -8.48% | 59,302 | 269,165,034 |
| 2024-11-25 | 50.94 | 51.55 | 44.59 | 47.75 | -4.88% | 104,209 | 488,127,537 |
| 2024-11-22 | 52 | 54.99 | 49.41 | 50.2 | +5.33% | 151,433 | 783,056,101 |
| 2024-11-21 | 40.31 | 47.66 | 40.1 | 47.66 | +19.99% | 62,860 | 283,609,358 |
| 2024-11-20 | 38.8 | 40.44 | 38.45 | 39.72 | +2% | 26,358 | 103,727,329 |
| 2024-11-19 | 38.36 | 39.19 | 36.6 | 38.94 | +1.46% | 35,229 | 133,316,823 |
| 2024-11-18 | 42.2 | 42.44 | 37.29 | 38.38 | -9.57% | 56,443 | 219,006,106 |
| 2024-11-15 | 42.14 | 45.13 | 42.14 | 42.44 | -0.68% | 42,982 | 187,262,145 |
| 2024-11-14 | 43.2 | 45.89 | 42.73 | 42.73 | -0.65% | 54,250 | 240,605,570 |
| 2024-11-13 | 42.15 | 43.94 | 41.4 | 43.01 | +2.04% | 34,062 | 144,909,417 |
| 2024-11-12 | 45.73 | 45.95 | 41.81 | 42.15 | -4.64% | 55,594 | 243,578,963 |
| 2024-11-11 | 41 | 44.96 | 41 | 44.2 | +7.86% | 49,742 | 216,175,105 |
| 2024-11-08 | 40.68 | 42.56 | 40.68 | 40.98 | +2.04% | 37,232 | 154,968,575 |
| 2024-11-07 | 39.03 | 40.19 | 38.41 | 40.16 | +2.84% | 24,373 | 95,759,824 |
| 2024-11-06 | 39.98 | 40.77 | 38.75 | 39.05 | -1.11% | 34,078 | 135,882,366 |
| 2024-11-05 | 36.3 | 39.8 | 35.99 | 39.49 | +8.88% | 36,405 | 140,277,496 |
| 2024-11-04 | 35.05 | 36.27 | 35.05 | 36.27 | +1.94% | 18,031 | 64,691,022 |
| 2024-11-01 | 38.48 | 38.96 | 35.57 | 35.58 | -7.8% | 30,561 | 111,844,311 |
| 2024-10-31 | 37.58 | 39.28 | 36.76 | 38.59 | +2.69% | 27,471 | 104,859,531 |
| 2024-10-30 | 37.88 | 38.46 | 36.9 | 37.58 | -2.01% | 29,807 | 112,350,807 |
| 2024-10-29 | 40.05 | 40.68 | 38.35 | 38.35 | -4.36% | 28,748 | 113,411,355 |
| 2024-10-28 | 40.5 | 40.88 | 39.82 | 40.1 | 0% | 21,715 | 87,305,238 |
| 2024-10-25 | 39.54 | 40.88 | 39 | 40.1 | +2.04% | 24,941 | 99,629,349 |
| 2024-10-24 | 39.82 | 40.45 | 39.05 | 39.3 | -2.17% | 24,191 | 95,726,308 |
| 2024-10-23 | 38.98 | 41.45 | 38.5 | 40.17 | +2.87% | 41,431 | 166,997,394 |
| 2024-10-22 | 40.51 | 40.51 | 38.52 | 39.05 | -4.52% | 39,201 | 153,337,606 |
| 2024-10-21 | 39.7 | 41.87 | 39.22 | 40.9 | +4.87% | 44,024 | 179,602,490 |
| 2024-10-18 | 36.44 | 40.79 | 35.5 | 39 | +6.67% | 50,445 | 191,928,390 |
| 2024-10-17 | 37.81 | 38.7 | 36.31 | 36.56 | -1.16% | 37,191 | 139,887,436 |
| 2024-10-16 | 37.31 | 38.28 | 36.44 | 36.99 | -3.17% | 26,761 | 99,689,214 |
| 2024-10-15 | 39.5 | 40.88 | 38.18 | 38.2 | -5.21% | 35,854 | 141,691,505 |
| 2024-10-14 | 39.7 | 40.5 | 37.13 | 40.3 | +1.82% | 41,971 | 162,610,290 |
| 2024-10-11 | 42.6 | 44.6 | 38.51 | 39.58 | -11.45% | 40,575 | 168,203,462 |
| 2024-10-10 | 49.33 | 49.88 | 44.01 | 44.7 | -3.04% | 54,939 | 257,418,595 |
| 2024-10-09 | 45.5 | 50.69 | 43 | 46.1 | -2.37% | 76,964 | 365,663,568 |
| 2024-10-08 | 47.22 | 47.22 | 42 | 47.22 | +20% | 62,023 | 285,877,247 |
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：