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 |
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：