股票概览
44.56
-5.49%
-2.59
47.5
开盘价
47.9
最高价
44.44
最低价
24,779
成交量
数据更新至: 2024-12-31
技术指标
47.24
MA5 (5日均线)
49.16
MA10 (10日均线)
51.98
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 | 47.5 | 47.9 | 44.44 | 44.56 | -5.49% | 24,779 | 113,205,012 |
| 2024-12-30 | 48 | 48.5 | 46.2 | 47.15 | -1.83% | 13,712 | 65,256,476 |
| 2024-12-27 | 48.81 | 49.29 | 47.58 | 48.03 | -2.1% | 23,109 | 112,307,958 |
| 2024-12-26 | 47.36 | 50 | 47.17 | 49.06 | +3.5% | 24,306 | 118,842,012 |
| 2024-12-25 | 49 | 49.34 | 46.29 | 47.4 | -3.72% | 26,718 | 126,394,434 |
| 2024-12-24 | 50.15 | 50.47 | 48.5 | 49.23 | +0.08% | 18,558 | 91,572,911 |
| 2024-12-23 | 53.18 | 53.57 | 49.01 | 49.19 | -8.38% | 32,344 | 164,694,472 |
| 2024-12-20 | 51.67 | 55.45 | 51.43 | 53.69 | +3.35% | 28,893 | 155,610,471 |
| 2024-12-19 | 50.4 | 52.66 | 50.2 | 51.95 | +1.15% | 23,311 | 120,255,027 |
| 2024-12-18 | 50.5 | 52.73 | 48.78 | 51.36 | +2.01% | 26,846 | 136,425,483 |
| 2024-12-17 | 54 | 54.5 | 50.18 | 50.35 | -7.36% | 28,617 | 147,940,073 |
| 2024-12-16 | 55.16 | 56.68 | 53.79 | 54.35 | -0.77% | 26,346 | 145,344,041 |
| 2024-12-13 | 54.9 | 57.1 | 54.2 | 54.77 | -1.4% | 31,135 | 174,182,898 |
| 2024-12-12 | 56.35 | 58.7 | 55.02 | 55.55 | -2.63% | 39,341 | 221,203,929 |
| 2024-12-11 | 58 | 58.8 | 56.27 | 57.05 | -3.79% | 45,182 | 259,383,648 |
| 2024-12-10 | 59.05 | 62.4 | 55.7 | 59.3 | +2.83% | 70,771 | 420,470,023 |
| 2024-12-09 | 57.65 | 59.88 | 55 | 57.67 | +5.51% | 59,591 | 343,612,548 |
| 2024-12-06 | 55.5 | 57.82 | 53.01 | 54.66 | +1.32% | 72,222 | 399,894,820 |
| 2024-12-05 | 50.64 | 58.44 | 50.47 | 53.95 | +7.26% | 88,559 | 483,930,374 |
| 2024-12-04 | 47.09 | 51.49 | 47.09 | 50.3 | +5.3% | 58,982 | 293,014,012 |
| 2024-12-03 | 47 | 48.49 | 45.78 | 47.77 | +1.44% | 34,854 | 164,876,307 |
| 2024-12-02 | 47.39 | 47.85 | 46.52 | 47.09 | +0.06% | 34,695 | 163,368,026 |
| 2024-11-29 | 45.77 | 48 | 44.66 | 47.06 | +2.82% | 39,046 | 181,441,991 |
| 2024-11-28 | 47.2 | 48.79 | 45.5 | 45.77 | -2.95% | 32,247 | 151,909,693 |
| 2024-11-27 | 44.15 | 47.53 | 43.15 | 47.16 | +6.75% | 33,650 | 152,670,712 |
| 2024-11-26 | 47.05 | 47.6 | 44.17 | 44.18 | -7.17% | 32,381 | 147,237,171 |
| 2024-11-25 | 49.66 | 50.35 | 45.02 | 47.59 | -3.49% | 39,893 | 187,485,047 |
| 2024-11-22 | 49.96 | 53.88 | 48.83 | 49.31 | -4.07% | 50,680 | 256,663,011 |
| 2024-11-21 | 48.5 | 53.88 | 47.48 | 51.4 | +5.05% | 41,635 | 208,694,256 |
| 2024-11-20 | 45.9 | 49.78 | 45.9 | 48.93 | +7.78% | 33,045 | 158,638,783 |
| 2024-11-19 | 44.96 | 45.83 | 43.62 | 45.4 | +2.95% | 26,005 | 116,510,344 |
| 2024-11-18 | 51.52 | 51.7 | 43.81 | 44.1 | -11.84% | 39,603 | 183,563,938 |
| 2024-11-15 | 51.22 | 54.88 | 49.92 | 50.02 | -1.98% | 41,840 | 220,244,773 |
| 2024-11-14 | 52.08 | 54.86 | 50.83 | 51.03 | -3.72% | 28,938 | 152,379,170 |
| 2024-11-13 | 52.22 | 54.78 | 50.7 | 53 | +2.89% | 43,826 | 232,477,901 |
| 2024-11-12 | 52 | 56.49 | 50.1 | 51.51 | -1.79% | 62,167 | 325,375,025 |
| 2024-11-11 | 45.5 | 54.49 | 45.06 | 52.45 | +15.5% | 75,054 | 380,769,674 |
| 2024-11-08 | 43.44 | 46.88 | 43 | 45.41 | +6.8% | 51,290 | 231,539,231 |
| 2024-11-07 | 41.84 | 42.59 | 41.21 | 42.52 | +1.84% | 18,790 | 78,914,019 |
| 2024-11-06 | 42.91 | 43.9 | 41.43 | 41.75 | -1.09% | 37,610 | 160,457,262 |
| 2024-11-05 | 38.71 | 44.41 | 38.71 | 42.21 | +9.04% | 38,351 | 160,185,512 |
| 2024-11-04 | 37.33 | 38.8 | 37.11 | 38.71 | +3.84% | 14,208 | 54,194,776 |
| 2024-11-01 | 40.8 | 41 | 37.09 | 37.28 | -7.91% | 21,054 | 81,288,178 |
| 2024-10-31 | 40.12 | 41.2 | 39 | 40.48 | +0.9% | 15,417 | 62,219,293 |
| 2024-10-30 | 39.89 | 41.02 | 39.4 | 40.12 | +1.01% | 15,676 | 63,043,651 |
| 2024-10-29 | 41.75 | 42.85 | 39.72 | 39.72 | -4.43% | 20,196 | 82,467,379 |
| 2024-10-28 | 40.84 | 41.66 | 40.62 | 41.56 | +1.76% | 21,131 | 87,114,055 |
| 2024-10-25 | 40.28 | 41.47 | 40.04 | 40.84 | +1.31% | 15,868 | 64,561,419 |
| 2024-10-24 | 40.86 | 41.3 | 40.06 | 40.31 | -2.28% | 16,727 | 67,798,979 |
| 2024-10-23 | 42 | 42.58 | 40.86 | 41.25 | -0.84% | 25,358 | 105,947,067 |
| 2024-10-22 | 41.31 | 42.65 | 40.5 | 41.6 | 0% | 22,774 | 94,461,466 |
| 2024-10-21 | 41.15 | 42.89 | 40.7 | 41.6 | +1.19% | 31,825 | 132,958,397 |
| 2024-10-18 | 39.02 | 42.75 | 38.28 | 41.11 | +5.14% | 36,843 | 148,813,942 |
| 2024-10-17 | 38.5 | 41.14 | 38.5 | 39.1 | +2.95% | 29,995 | 118,770,861 |
| 2024-10-16 | 37.51 | 38.99 | 37 | 37.98 | -1.94% | 18,570 | 70,558,510 |
| 2024-10-15 | 37.99 | 41.22 | 37.3 | 38.73 | +2.3% | 29,423 | 116,095,916 |
| 2024-10-14 | 36.3 | 37.99 | 35.11 | 37.86 | +4.64% | 17,449 | 64,021,436 |
| 2024-10-11 | 39 | 39.45 | 35.86 | 36.18 | -8.87% | 22,868 | 85,335,088 |
| 2024-10-10 | 42.5 | 42.9 | 39.54 | 39.7 | -1.68% | 25,078 | 102,354,609 |
| 2024-10-09 | 45 | 45.1 | 39.5 | 40.38 | -14.83% | 40,269 | 172,256,827 |
| 2024-10-08 | 46.3 | 47.41 | 41 | 47.41 | +19.99% | 49,611 | 222,774,617 |
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：