股票概览
47.92
+0.21%
+0.1
48.02
开盘价
48.85
最高价
47.39
最低价
70,164
成交量
数据更新至: 2024-12-31
技术指标
46.99
MA5 (5日均线)
47.28
MA10 (10日均线)
47.50
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 | 48.02 | 48.85 | 47.39 | 47.92 | +0.21% | 70,164 | 338,416,356 |
| 2024-12-30 | 46.48 | 48.35 | 46.33 | 47.82 | +2.93% | 62,632 | 298,576,185 |
| 2024-12-27 | 46.8 | 47.35 | 46.34 | 46.46 | -0.34% | 44,844 | 209,947,361 |
| 2024-12-26 | 46.26 | 46.95 | 46.08 | 46.62 | +1.02% | 34,953 | 163,054,109 |
| 2024-12-25 | 48 | 48.1 | 45.98 | 46.15 | -3.59% | 52,183 | 243,753,551 |
| 2024-12-24 | 47.69 | 48.48 | 47.32 | 47.87 | +0.34% | 40,287 | 192,873,601 |
| 2024-12-23 | 47.38 | 48.72 | 47.3 | 47.71 | +0.87% | 61,303 | 295,112,600 |
| 2024-12-20 | 46.86 | 48.14 | 46.71 | 47.3 | +0.42% | 50,184 | 237,601,140 |
| 2024-12-19 | 47 | 47.61 | 46.76 | 47.1 | -1.55% | 43,083 | 202,842,377 |
| 2024-12-18 | 48.25 | 49.1 | 47.8 | 47.84 | -0.62% | 40,842 | 197,752,995 |
| 2024-12-17 | 47.87 | 49.08 | 47.68 | 48.14 | +0.4% | 46,439 | 224,676,455 |
| 2024-12-16 | 47.96 | 48.81 | 47.77 | 47.95 | +1.2% | 52,262 | 251,928,648 |
| 2024-12-13 | 47.95 | 48.19 | 47.32 | 47.38 | -1.84% | 36,429 | 173,747,455 |
| 2024-12-12 | 47.86 | 48.53 | 47.42 | 48.27 | +1.17% | 37,533 | 180,746,714 |
| 2024-12-11 | 47.64 | 47.99 | 47.42 | 47.71 | -0.19% | 29,944 | 142,969,348 |
| 2024-12-10 | 50 | 50.55 | 47.63 | 47.8 | -0.99% | 78,968 | 385,156,602 |
| 2024-12-09 | 48 | 49.2 | 47.86 | 48.28 | +2.22% | 60,395 | 292,664,491 |
| 2024-12-06 | 46.88 | 47.6 | 46.55 | 47.23 | +0.62% | 40,561 | 190,968,167 |
| 2024-12-05 | 47 | 47.6 | 46.44 | 46.94 | -1.05% | 37,446 | 176,054,233 |
| 2024-12-04 | 47.6 | 48.37 | 47.12 | 47.44 | +0.74% | 71,184 | 339,735,956 |
| 2024-12-03 | 47.06 | 47.29 | 46.46 | 47.09 | +0.06% | 36,970 | 173,429,384 |
| 2024-12-02 | 46.24 | 47.48 | 46.02 | 47.06 | +1.49% | 61,543 | 288,322,931 |
| 2024-11-29 | 45.51 | 47 | 45.18 | 46.37 | +1.67% | 51,068 | 235,810,019 |
| 2024-11-28 | 46.65 | 46.9 | 45.5 | 45.61 | -2.23% | 64,771 | 299,610,319 |
| 2024-11-27 | 45.02 | 46.86 | 44.21 | 46.65 | +3.76% | 68,297 | 311,624,202 |
| 2024-11-26 | 46.07 | 46.22 | 44.89 | 44.96 | -2.3% | 39,872 | 181,321,240 |
| 2024-11-25 | 46.16 | 46.67 | 45.6 | 46.02 | -0.3% | 58,536 | 269,403,814 |
| 2024-11-22 | 47.95 | 48.17 | 46.16 | 46.16 | -3.55% | 56,318 | 266,169,039 |
| 2024-11-21 | 48.48 | 48.78 | 47.46 | 47.86 | -2.03% | 64,363 | 308,271,017 |
| 2024-11-20 | 48.55 | 49.05 | 48.31 | 48.85 | +0.23% | 43,081 | 209,687,996 |
| 2024-11-19 | 49.79 | 49.79 | 47.68 | 48.74 | -0.23% | 71,013 | 344,031,406 |
| 2024-11-18 | 49.55 | 51.19 | 48.58 | 48.85 | -1.91% | 64,345 | 320,163,615 |
| 2024-11-15 | 49.85 | 50.84 | 49.78 | 49.8 | -0.44% | 46,828 | 235,558,545 |
| 2024-11-14 | 51 | 51.74 | 49.92 | 50.02 | -2.17% | 52,084 | 264,837,748 |
| 2024-11-13 | 51.01 | 51.68 | 50.8 | 51.13 | -0.62% | 70,423 | 360,071,507 |
| 2024-11-12 | 53.69 | 54.27 | 50.61 | 51.45 | -4.17% | 134,650 | 701,603,015 |
| 2024-11-11 | 53.52 | 55 | 53.21 | 53.69 | -0.37% | 86,992 | 469,977,631 |
| 2024-11-08 | 55.5 | 56.69 | 53.7 | 53.89 | -0.57% | 99,573 | 548,154,969 |
| 2024-11-07 | 50.21 | 54.32 | 50.2 | 54.2 | +6.82% | 121,719 | 644,030,914 |
| 2024-11-06 | 50.4 | 52.86 | 50.25 | 50.74 | +1.32% | 100,365 | 518,070,665 |
| 2024-11-05 | 48.65 | 50.32 | 47.84 | 50.08 | +2.64% | 74,650 | 368,232,683 |
| 2024-11-04 | 48.55 | 49.36 | 48.27 | 48.79 | +0.47% | 40,469 | 197,400,766 |
| 2024-11-01 | 48.73 | 49.68 | 48.02 | 48.56 | +0.04% | 66,224 | 324,096,092 |
| 2024-10-31 | 48.27 | 49.15 | 47.88 | 48.54 | +0.6% | 71,038 | 344,850,616 |
| 2024-10-30 | 48.7 | 49.39 | 47.6 | 48.25 | -1.73% | 59,626 | 287,201,136 |
| 2024-10-29 | 50.41 | 50.41 | 48.95 | 49.1 | -1.72% | 62,249 | 307,365,371 |
| 2024-10-28 | 49.79 | 50.57 | 49.23 | 49.96 | +0.66% | 43,105 | 215,471,914 |
| 2024-10-25 | 49.8 | 50.34 | 49.02 | 49.63 | -0.56% | 64,849 | 321,705,306 |
| 2024-10-24 | 51.28 | 51.85 | 49.76 | 49.91 | -3.35% | 59,333 | 298,236,324 |
| 2024-10-23 | 52 | 53.48 | 51.36 | 51.64 | -0.79% | 59,309 | 309,892,854 |
| 2024-10-22 | 53 | 53.5 | 51.51 | 52.05 | -1.61% | 59,552 | 311,883,467 |
| 2024-10-21 | 53 | 54.37 | 52 | 52.9 | +0.36% | 105,409 | 560,259,631 |
| 2024-10-18 | 49.5 | 54.58 | 49.5 | 52.71 | +5.5% | 87,433 | 454,869,398 |
| 2024-10-17 | 51.21 | 51.79 | 49.68 | 49.96 | -2.36% | 47,518 | 239,653,076 |
| 2024-10-16 | 49.3 | 52.28 | 49.3 | 51.17 | +0.22% | 61,350 | 315,128,575 |
| 2024-10-15 | 53.14 | 53.17 | 51.06 | 51.06 | -3.84% | 56,239 | 292,293,434 |
| 2024-10-14 | 52.25 | 54.25 | 50.8 | 53.1 | +2.79% | 77,419 | 408,930,670 |
| 2024-10-11 | 53.43 | 53.48 | 51 | 51.66 | -2.88% | 57,944 | 302,761,313 |
| 2024-10-10 | 54.6 | 55.5 | 52 | 53.19 | +1.45% | 115,717 | 624,483,847 |
| 2024-10-09 | 57.53 | 59.76 | 52.37 | 52.43 | -13.62% | 156,276 | 872,115,283 |
| 2024-10-08 | 63.67 | 63.68 | 56.41 | 60.7 | +14.38% | 171,546 | 1,018,596,799 |
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：