股票概览
46.8
-6.36%
-3.18
49.5
开盘价
50.1
最高价
46.8
最低价
19,317
成交量
数据更新至: 2024-12-31
技术指标
50.41
MA5 (5日均线)
49.91
MA10 (10日均线)
49.21
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 | 49.5 | 50.1 | 46.8 | 46.8 | -6.36% | 19,317 | 92,938,480 |
| 2024-12-30 | 49.75 | 50.99 | 49.38 | 49.98 | -0.64% | 11,953 | 60,025,256 |
| 2024-12-27 | 52.6 | 52.73 | 50.29 | 50.3 | -4.64% | 21,062 | 108,654,336 |
| 2024-12-26 | 52.15 | 53.28 | 51.2 | 52.75 | +1.01% | 23,136 | 121,589,850 |
| 2024-12-25 | 50.8 | 52.69 | 50.6 | 52.22 | +3.06% | 26,078 | 135,295,767 |
| 2024-12-24 | 50.3 | 50.78 | 48.78 | 50.67 | +1.62% | 15,770 | 78,851,945 |
| 2024-12-23 | 51.21 | 51.34 | 49.5 | 49.86 | -2.64% | 16,127 | 81,151,398 |
| 2024-12-20 | 47.9 | 52 | 47.7 | 51.21 | +6.53% | 28,682 | 144,514,874 |
| 2024-12-19 | 46.99 | 48.18 | 46.33 | 48.07 | +1.69% | 11,029 | 52,526,021 |
| 2024-12-18 | 45.88 | 48.26 | 45.6 | 47.27 | +2.56% | 12,011 | 56,640,784 |
| 2024-12-17 | 48 | 48.2 | 45.88 | 46.09 | -3.88% | 10,763 | 50,370,658 |
| 2024-12-16 | 49.51 | 49.8 | 47.77 | 47.95 | -3.15% | 10,683 | 52,087,104 |
| 2024-12-13 | 50 | 50.8 | 49.39 | 49.51 | -1.84% | 14,265 | 71,134,949 |
| 2024-12-12 | 50.9 | 50.9 | 49.06 | 50.44 | +0.58% | 15,459 | 77,046,970 |
| 2024-12-11 | 48.44 | 50.15 | 48.07 | 50.15 | +3.34% | 17,431 | 86,477,818 |
| 2024-12-10 | 49.29 | 49.9 | 48.36 | 48.53 | +1.4% | 15,528 | 76,368,159 |
| 2024-12-09 | 48.76 | 48.88 | 47.06 | 47.86 | -1.75% | 10,414 | 49,761,546 |
| 2024-12-06 | 47.93 | 49.5 | 46.87 | 48.71 | +1.63% | 12,841 | 61,744,149 |
| 2024-12-05 | 47.05 | 48.89 | 47.05 | 47.93 | +0.23% | 10,118 | 48,768,959 |
| 2024-12-04 | 49.8 | 50.55 | 47.6 | 47.82 | -1.97% | 14,060 | 69,390,857 |
| 2024-12-03 | 50.34 | 50.99 | 48.38 | 48.78 | -3.08% | 15,086 | 74,550,126 |
| 2024-12-02 | 49.7 | 50.5 | 49.51 | 50.33 | +1.41% | 14,602 | 73,112,319 |
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：