股票概览
46.79
-3.41%
-1.65
48.53
开盘价
48.6
最高价
46.79
最低价
18,254
成交量
数据更新至: 2024-12-31
技术指标
47.92
MA5 (5日均线)
50.47
MA10 (10日均线)
51.05
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 | 48.53 | 48.6 | 46.79 | 46.79 | -3.41% | 18,254 | 86,554,548 |
| 2024-12-30 | 47.78 | 49.93 | 47 | 48.44 | +1.38% | 22,810 | 111,257,935 |
| 2024-12-27 | 48.07 | 48.49 | 47.12 | 47.78 | -1.08% | 21,762 | 104,200,962 |
| 2024-12-26 | 48.23 | 48.77 | 47.74 | 48.3 | 0% | 16,285 | 78,620,795 |
| 2024-12-25 | 52.17 | 52.33 | 47.91 | 48.3 | -6.58% | 37,677 | 184,921,829 |
| 2024-12-24 | 51.71 | 52.24 | 50.65 | 51.7 | -0.58% | 14,777 | 76,176,388 |
| 2024-12-23 | 52.98 | 53.68 | 51.51 | 52 | -1.85% | 17,857 | 93,137,106 |
| 2024-12-20 | 54.42 | 54.42 | 52.09 | 52.98 | -2.25% | 20,210 | 106,984,286 |
| 2024-12-19 | 52.78 | 54.83 | 52.78 | 54.2 | 0% | 18,787 | 101,491,794 |
| 2024-12-18 | 52.92 | 55.48 | 52.58 | 54.2 | +2.42% | 25,784 | 139,619,524 |
| 2024-12-17 | 53.26 | 54.05 | 52.1 | 52.92 | -0.75% | 18,259 | 96,543,067 |
| 2024-12-16 | 51.26 | 54.57 | 49.7 | 53.32 | +4.02% | 36,682 | 192,186,162 |
| 2024-12-13 | 52.36 | 52.38 | 49.57 | 51.26 | -1.56% | 29,431 | 149,373,123 |
| 2024-12-12 | 54.43 | 54.43 | 51.77 | 52.07 | -3.22% | 25,908 | 135,801,336 |
| 2024-12-11 | 53.6 | 55.8 | 53.1 | 53.8 | +0.56% | 32,616 | 177,820,357 |
| 2024-12-10 | 54.38 | 54.88 | 52.52 | 53.5 | +4.49% | 56,864 | 306,004,140 |
| 2024-12-09 | 53.24 | 53.47 | 50.8 | 51.2 | -0.12% | 26,156 | 136,356,003 |
| 2024-12-06 | 49.13 | 52.18 | 49 | 51.26 | +5.11% | 34,573 | 176,514,131 |
| 2024-12-05 | 48.67 | 49.15 | 47.86 | 48.77 | +1.1% | 8,521 | 41,429,850 |
| 2024-12-04 | 48.94 | 49.56 | 48.01 | 48.24 | -1.43% | 12,587 | 61,342,060 |
| 2024-12-03 | 50.08 | 50.08 | 48.1 | 48.94 | -2.3% | 16,981 | 82,920,350 |
| 2024-12-02 | 47.87 | 50.7 | 47.3 | 50.09 | +4.57% | 24,136 | 118,928,285 |
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：