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 |
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：