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 |
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：