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 |
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：