股票概览
48.33
-1.02%
-0.5
49.09
开盘价
49.28
最高价
47.8
最低价
17,902
成交量
数据更新至: 2024-12-31
技术指标
51.31
MA5 (5日均线)
52.80
MA10 (10日均线)
55.41
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 | 49.09 | 49.28 | 47.8 | 48.33 | -1.02% | 17,902 | 86,653,818 |
| 2024-12-30 | 51.17 | 51.72 | 48.32 | 48.83 | -5.37% | 31,437 | 155,764,911 |
| 2024-12-27 | 53.15 | 53.15 | 51.1 | 51.6 | -1.34% | 13,831 | 72,000,547 |
| 2024-12-26 | 55.2 | 55.9 | 51.8 | 52.3 | -5.77% | 22,596 | 120,310,415 |
| 2024-12-25 | 57.56 | 57.89 | 54.12 | 55.5 | -4.44% | 24,806 | 138,269,423 |
| 2024-12-24 | 50.75 | 58.18 | 50.75 | 58.08 | +14.33% | 35,655 | 196,582,504 |
| 2024-12-23 | 52.93 | 53.65 | 50.52 | 50.8 | -4.01% | 16,085 | 83,573,484 |
| 2024-12-20 | 54.15 | 55.88 | 52.89 | 52.92 | -2.18% | 24,524 | 132,790,702 |
| 2024-12-19 | 55 | 56.95 | 53.8 | 54.1 | -2.56% | 14,033 | 77,358,222 |
| 2024-12-18 | 57.86 | 57.86 | 55.11 | 55.52 | -1.47% | 15,987 | 89,766,197 |
| 2024-12-17 | 54.04 | 58.48 | 54.04 | 56.35 | +4.29% | 28,546 | 162,527,823 |
| 2024-12-16 | 53.84 | 55.8 | 53.18 | 54.03 | +0.35% | 19,384 | 105,931,479 |
| 2024-12-13 | 55.69 | 55.69 | 53.6 | 53.84 | -3.53% | 11,091 | 60,384,456 |
| 2024-12-12 | 56.81 | 56.99 | 54 | 55.81 | -1.85% | 32,259 | 177,944,857 |
| 2024-12-11 | 59.2 | 59.74 | 56.08 | 56.86 | -6.88% | 28,993 | 166,939,351 |
| 2024-12-10 | 64.48 | 65.89 | 61.01 | 61.06 | -3.71% | 18,754 | 117,755,463 |
| 2024-12-09 | 61.01 | 63.72 | 59.88 | 63.41 | +2.61% | 32,252 | 199,789,729 |
| 2024-12-06 | 58.35 | 62.93 | 56.1 | 61.8 | +5.41% | 31,211 | 185,625,920 |
| 2024-12-05 | 58.96 | 59.35 | 57.5 | 58.63 | +0.31% | 19,768 | 115,409,058 |
| 2024-12-04 | 62.76 | 63.49 | 58.11 | 58.45 | -7.84% | 34,577 | 207,184,499 |
| 2024-12-03 | 64.15 | 67.6 | 63.06 | 63.42 | -2.43% | 41,371 | 269,889,615 |
| 2024-12-02 | 59.92 | 65.51 | 59.28 | 65 | +9.65% | 58,755 | 368,994,345 |
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：