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 |
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：