股票概览
49.6
-1.45%
-0.73
50.97
开盘价
51.94
最高价
49.01
最低价
169,993
成交量
数据更新至: 2024-12-31
技术指标
51.94
MA5 (5日均线)
53.24
MA10 (10日均线)
48.79
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 | 50.97 | 51.94 | 49.01 | 49.6 | -1.45% | 169,993 | 857,809,579 |
| 2024-12-30 | 49.9 | 51.87 | 49.9 | 50.33 | +0.72% | 172,509 | 877,509,692 |
| 2024-12-27 | 55.5 | 56.4 | 49.8 | 49.97 | -11.54% | 344,707 | 1,841,222,625 |
| 2024-12-26 | 53.02 | 57.7 | 52.8 | 56.49 | +5.98% | 254,203 | 1,406,321,890 |
| 2024-12-25 | 53.73 | 56.6 | 52.65 | 53.3 | -1.08% | 251,987 | 1,373,790,238 |
| 2024-12-24 | 56.67 | 56.86 | 51.15 | 53.88 | -3.44% | 341,204 | 1,823,314,049 |
| 2024-12-23 | 60 | 62.24 | 55.1 | 55.8 | -6.36% | 446,808 | 2,635,882,133 |
| 2024-12-20 | 52.49 | 62.04 | 52.3 | 59.59 | +15.26% | 510,012 | 2,965,324,706 |
| 2024-12-19 | 50.13 | 55.33 | 49.56 | 51.7 | 0% | 317,364 | 1,652,205,108 |
| 2024-12-18 | 47.68 | 53.38 | 43.5 | 51.7 | +9.07% | 334,462 | 1,615,343,051 |
| 2024-12-17 | 49.66 | 51.51 | 46.8 | 47.4 | -3.19% | 260,475 | 1,277,999,644 |
| 2024-12-16 | 49 | 52.26 | 46.66 | 48.96 | +8.17% | 316,690 | 1,551,391,700 |
| 2024-12-13 | 45.84 | 48.79 | 45.23 | 45.26 | +0.18% | 241,189 | 1,126,686,906 |
| 2024-12-12 | 46 | 46.2 | 43.86 | 45.18 | -0.53% | 158,313 | 711,811,814 |
| 2024-12-11 | 43.11 | 46.15 | 42.35 | 45.42 | +6.2% | 211,337 | 938,626,667 |
| 2024-12-10 | 44.4 | 44.65 | 42.57 | 42.77 | +1.74% | 183,897 | 801,710,834 |
| 2024-12-09 | 42.3 | 43.75 | 41.65 | 42.04 | -2.41% | 149,687 | 635,294,873 |
| 2024-12-06 | 44 | 46.5 | 42.97 | 43.08 | -0.05% | 269,496 | 1,195,503,290 |
| 2024-12-05 | 40.5 | 43.61 | 40.02 | 43.1 | +7.24% | 193,937 | 826,716,254 |
| 2024-12-04 | 42.11 | 42.65 | 39.89 | 40.19 | -2.17% | 128,622 | 526,193,705 |
| 2024-12-03 | 42.9 | 43.39 | 40.3 | 41.08 | -3.75% | 174,276 | 726,909,143 |
| 2024-12-02 | 42.42 | 43.88 | 41.23 | 42.68 | +3.47% | 181,776 | 775,386,111 |
| 2024-11-29 | 42 | 43.09 | 39.69 | 41.25 | -1.43% | 237,383 | 983,173,815 |
| 2024-11-28 | 40.5 | 44.21 | 39.1 | 41.85 | +5.15% | 305,119 | 1,266,785,882 |
| 2024-11-27 | 35.3 | 39.85 | 34.32 | 39.8 | +11.86% | 196,188 | 730,090,312 |
| 2024-11-26 | 37.1 | 37.77 | 35.46 | 35.58 | -2.49% | 103,094 | 377,867,567 |
| 2024-11-25 | 37.58 | 38.04 | 35.13 | 36.49 | -1.88% | 124,344 | 448,419,023 |
| 2024-11-22 | 39.2 | 40.28 | 37 | 37.19 | -5.25% | 192,790 | 751,675,539 |
| 2024-11-21 | 38.28 | 40.74 | 37.67 | 39.25 | +3.07% | 192,877 | 760,185,780 |
| 2024-11-20 | 35.5 | 38.5 | 35.14 | 38.08 | +6.52% | 147,996 | 547,776,278 |
| 2024-11-19 | 34.5 | 35.75 | 33.97 | 35.75 | +4.87% | 118,120 | 412,598,345 |
| 2024-11-18 | 38 | 38.47 | 33.83 | 34.09 | -7.89% | 154,129 | 542,162,460 |
| 2024-11-15 | 36.85 | 39.4 | 36.85 | 37.01 | -0.13% | 172,145 | 655,273,629 |
| 2024-11-14 | 40.09 | 41.57 | 36.66 | 37.06 | -7.81% | 219,764 | 853,440,426 |
| 2024-11-13 | 39.15 | 40.48 | 38 | 40.2 | +7.26% | 231,305 | 911,805,708 |
| 2024-11-12 | 38.62 | 39.86 | 37.03 | 37.48 | -2.37% | 191,596 | 736,253,959 |
| 2024-11-11 | 36.77 | 39.1 | 36.77 | 38.39 | +4.41% | 173,912 | 667,003,137 |
| 2024-11-08 | 36 | 38.58 | 35 | 36.77 | +4.58% | 198,839 | 733,132,179 |
| 2024-11-07 | 33.91 | 36.2 | 33.71 | 35.16 | +3.02% | 154,971 | 542,094,335 |
| 2024-11-06 | 34.05 | 35.54 | 33.68 | 34.13 | +2.49% | 218,099 | 753,394,991 |
| 2024-11-05 | 29.41 | 34.3 | 29.41 | 33.3 | +14.39% | 185,583 | 601,123,115 |
| 2024-11-04 | 28.44 | 29.29 | 28.4 | 29.11 | +2.14% | 52,809 | 152,835,428 |
| 2024-11-01 | 30.4 | 30.8 | 28.46 | 28.5 | -6.43% | 91,065 | 266,747,867 |
| 2024-10-31 | 30.03 | 31.09 | 29.43 | 30.46 | +1.53% | 89,197 | 271,627,907 |
| 2024-10-30 | 30.62 | 30.85 | 29.53 | 30 | -2.82% | 91,189 | 275,136,700 |
| 2024-10-29 | 32.37 | 32.6 | 30.86 | 30.87 | -4.93% | 108,634 | 343,151,345 |
| 2024-10-28 | 31.13 | 33.36 | 31.13 | 32.47 | +3.01% | 106,235 | 342,794,847 |
| 2024-10-25 | 31.51 | 32.1 | 30.86 | 31.52 | +2.5% | 84,999 | 266,802,525 |
| 2024-10-24 | 31.04 | 31.4 | 30.49 | 30.75 | -1.91% | 73,377 | 226,640,692 |
| 2024-10-23 | 31.89 | 32.79 | 31.16 | 31.35 | -1.69% | 106,447 | 340,296,769 |
| 2024-10-22 | 32.41 | 33.07 | 31.3 | 31.89 | -2.12% | 135,795 | 438,719,063 |
| 2024-10-21 | 34 | 34.08 | 32.02 | 32.58 | +0.93% | 185,903 | 614,849,171 |
| 2024-10-18 | 28.4 | 33.5 | 28.1 | 32.28 | +13.1% | 164,082 | 506,755,733 |
| 2024-10-17 | 28.61 | 29.4 | 28.46 | 28.54 | +1.57% | 71,644 | 207,545,367 |
| 2024-10-16 | 27.62 | 28.9 | 27.62 | 28.1 | -2.23% | 62,225 | 175,823,453 |
| 2024-10-15 | 30 | 30.6 | 28.6 | 28.74 | -2.77% | 94,921 | 281,976,150 |
| 2024-10-14 | 28.01 | 29.6 | 27.5 | 29.56 | +5.2% | 82,372 | 235,873,452 |
| 2024-10-11 | 30.3 | 30.44 | 27.6 | 28.1 | -8.41% | 97,055 | 280,176,812 |
| 2024-10-10 | 33 | 33.37 | 30.61 | 30.68 | -3.4% | 102,966 | 327,646,102 |
| 2024-10-09 | 33.8 | 35.5 | 30.87 | 31.76 | -11.46% | 180,910 | 603,952,540 |
| 2024-10-08 | 35.89 | 35.89 | 32.34 | 35.87 | +19.93% | 213,292 | 743,538,745 |
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：