股票概览
45.92
-3.29%
-1.56
47.56
开盘价
47.77
最高价
45.87
最低价
14,402
成交量
数据更新至: 2024-12-31
技术指标
47.46
MA5 (5日均线)
48.63
MA10 (10日均线)
50.06
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 | 47.56 | 47.77 | 45.87 | 45.92 | -3.29% | 14,402 | 66,917,546 |
| 2024-12-30 | 47.92 | 48.46 | 47.01 | 47.48 | -1.04% | 10,606 | 50,572,205 |
| 2024-12-27 | 48.26 | 48.88 | 47.96 | 47.98 | -0.5% | 12,050 | 58,384,692 |
| 2024-12-26 | 47.71 | 48.6 | 47.61 | 48.22 | +1.09% | 12,663 | 60,937,330 |
| 2024-12-25 | 48.95 | 48.96 | 47.52 | 47.7 | -2.55% | 12,361 | 59,518,859 |
| 2024-12-24 | 49.17 | 49.47 | 47.91 | 48.95 | -0.47% | 18,637 | 90,523,577 |
| 2024-12-23 | 50.85 | 51.16 | 49.02 | 49.18 | -3.49% | 19,155 | 95,183,581 |
| 2024-12-20 | 49.71 | 51.75 | 49.51 | 50.96 | +2.02% | 14,809 | 75,297,543 |
| 2024-12-19 | 49.51 | 50.13 | 49.1 | 49.95 | -0.1% | 15,306 | 75,916,205 |
| 2024-12-18 | 49.89 | 50.66 | 49.81 | 50 | +0.2% | 7,523 | 37,754,946 |
| 2024-12-17 | 50.52 | 51.01 | 49.89 | 49.9 | -1.62% | 7,812 | 39,268,625 |
| 2024-12-16 | 51.1 | 51.47 | 50.51 | 50.72 | -0.96% | 9,485 | 48,246,149 |
| 2024-12-13 | 52.05 | 52.19 | 51.15 | 51.21 | -2.18% | 12,593 | 64,842,275 |
| 2024-12-12 | 52.4 | 52.84 | 51.61 | 52.35 | 0% | 10,221 | 53,249,651 |
| 2024-12-11 | 51.69 | 52.95 | 51.69 | 52.35 | +1.45% | 11,402 | 59,703,799 |
| 2024-12-10 | 52.85 | 53.38 | 51.51 | 51.6 | +0.39% | 17,811 | 93,611,344 |
| 2024-12-09 | 52.15 | 52.38 | 51.02 | 51.4 | -1.44% | 9,649 | 49,893,284 |
| 2024-12-06 | 51.74 | 52.44 | 50.5 | 52.15 | +0.95% | 15,063 | 77,900,017 |
| 2024-12-05 | 51.12 | 52.08 | 51.12 | 51.66 | +0.27% | 8,176 | 42,245,975 |
| 2024-12-04 | 52.83 | 53.32 | 51.33 | 51.52 | -1.64% | 14,897 | 77,737,912 |
| 2024-12-03 | 52.8 | 53.5 | 51.85 | 52.38 | -0.72% | 13,524 | 71,243,692 |
| 2024-12-02 | 52.2 | 53.09 | 51.75 | 52.76 | +1.07% | 13,192 | 69,301,753 |
| 2024-11-29 | 51.96 | 53.23 | 50.81 | 52.2 | +0.68% | 15,093 | 78,721,899 |
| 2024-11-28 | 51.66 | 52.39 | 51.26 | 51.85 | -0.1% | 11,640 | 60,308,298 |
| 2024-11-27 | 50.63 | 51.9 | 49.01 | 51.9 | +2.15% | 16,210 | 81,501,560 |
| 2024-11-26 | 51.32 | 52 | 50.6 | 50.81 | -1.66% | 9,780 | 50,160,299 |
| 2024-11-25 | 50.9 | 52.52 | 50.69 | 51.67 | +0.82% | 12,305 | 63,347,782 |
| 2024-11-22 | 53.05 | 54.2 | 51.2 | 51.25 | -3.3% | 19,431 | 102,651,760 |
| 2024-11-21 | 54.37 | 54.82 | 52.62 | 53 | -2.75% | 19,329 | 103,580,316 |
| 2024-11-20 | 53.73 | 55.14 | 53.6 | 54.5 | +0.78% | 15,800 | 85,713,294 |
| 2024-11-19 | 52.6 | 54.29 | 52.03 | 54.08 | +3.82% | 13,758 | 72,925,432 |
| 2024-11-18 | 53.55 | 53.88 | 51.55 | 52.09 | -1.96% | 16,497 | 86,514,155 |
| 2024-11-15 | 55.62 | 56 | 53.13 | 53.13 | -4.48% | 20,191 | 110,058,561 |
| 2024-11-14 | 58 | 58 | 55.38 | 55.62 | -4.24% | 20,916 | 118,426,267 |
| 2024-11-13 | 57.52 | 58.58 | 56.7 | 58.08 | -0.12% | 21,298 | 122,889,781 |
| 2024-11-12 | 60.75 | 61.3 | 57.5 | 58.15 | -4.3% | 43,386 | 256,688,537 |
| 2024-11-11 | 58.37 | 61.58 | 58.11 | 60.76 | +4.61% | 45,896 | 277,073,715 |
| 2024-11-08 | 56.52 | 59.2 | 56.52 | 58.08 | +3.57% | 42,059 | 244,634,872 |
| 2024-11-07 | 55 | 56.3 | 54.52 | 56.08 | +1.85% | 23,417 | 130,012,499 |
| 2024-11-06 | 55.5 | 56.35 | 54.41 | 55.06 | -0.25% | 24,906 | 137,741,699 |
| 2024-11-05 | 52.8 | 55.48 | 52.8 | 55.2 | +3.76% | 23,270 | 126,925,846 |
| 2024-11-04 | 52.07 | 53.83 | 51.58 | 53.2 | +1.31% | 15,652 | 83,161,790 |
| 2024-11-01 | 53.02 | 53.86 | 51.53 | 52.51 | -0.89% | 23,854 | 125,680,488 |
| 2024-10-31 | 52.2 | 53.68 | 50.73 | 52.98 | +0.82% | 26,333 | 137,891,572 |
| 2024-10-30 | 54.1 | 54.18 | 51.85 | 52.55 | -5.14% | 31,619 | 166,553,714 |
| 2024-10-29 | 56 | 57.22 | 55.14 | 55.4 | -1.49% | 17,640 | 98,709,769 |
| 2024-10-28 | 56.59 | 56.59 | 55.21 | 56.24 | -0.44% | 13,876 | 77,643,239 |
| 2024-10-25 | 55.61 | 56.94 | 54.83 | 56.49 | +2.1% | 18,167 | 101,570,943 |
| 2024-10-24 | 55.08 | 55.93 | 54.74 | 55.33 | -0.27% | 15,746 | 87,171,480 |
| 2024-10-23 | 56.51 | 56.98 | 55 | 55.48 | -2.32% | 30,010 | 168,373,641 |
| 2024-10-22 | 57.14 | 58.48 | 56 | 56.8 | +0.42% | 32,250 | 183,982,200 |
| 2024-10-21 | 56.36 | 59.88 | 55.5 | 56.56 | +1.67% | 40,405 | 231,935,199 |
| 2024-10-18 | 51.55 | 58.48 | 51.15 | 55.63 | +7.91% | 38,852 | 212,819,127 |
| 2024-10-17 | 52.31 | 53.05 | 51.51 | 51.55 | -0.73% | 13,527 | 70,890,296 |
| 2024-10-16 | 51.51 | 53.06 | 51.05 | 51.93 | -0.19% | 15,140 | 79,086,819 |
| 2024-10-15 | 52.92 | 54.25 | 52.03 | 52.03 | -1.66% | 21,279 | 112,867,478 |
| 2024-10-14 | 51.2 | 52.98 | 49.68 | 52.91 | +3.93% | 25,143 | 129,729,683 |
| 2024-10-11 | 55.5 | 56.48 | 50.52 | 50.91 | -9.81% | 32,382 | 171,020,719 |
| 2024-10-10 | 57.51 | 58.89 | 55.34 | 56.45 | -0.96% | 32,659 | 187,609,851 |
| 2024-10-09 | 62 | 63.47 | 55.38 | 57 | -11.48% | 62,207 | 371,154,049 |
| 2024-10-08 | 65.2 | 65.2 | 57.01 | 64.39 | +18.41% | 57,821 | 360,318,922 |
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：