股票概览
46.47
-5.74%
-2.83
49.17
开盘价
49.17
最高价
46.08
最低价
167,297
成交量
数据更新至: 2024-12-31
技术指标
49.03
MA5 (5日均线)
48.85
MA10 (10日均线)
49.08
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 | 49.17 | 49.17 | 46.08 | 46.47 | -5.74% | 167,297 | 790,833,229 |
| 2024-12-30 | 49.99 | 50.2 | 48.98 | 49.3 | -1.46% | 128,041 | 632,989,531 |
| 2024-12-27 | 49.81 | 51.86 | 48.9 | 50.03 | +0.44% | 181,676 | 921,166,130 |
| 2024-12-26 | 49.6 | 50.29 | 48.92 | 49.81 | +0.52% | 113,111 | 563,707,961 |
| 2024-12-25 | 49.66 | 50.75 | 49.4 | 49.55 | -0.88% | 117,719 | 587,976,035 |
| 2024-12-24 | 49.5 | 50.05 | 48.6 | 49.99 | +1.44% | 102,123 | 504,292,270 |
| 2024-12-23 | 49.1 | 50.99 | 49.05 | 49.28 | -0.02% | 152,524 | 763,125,918 |
| 2024-12-20 | 47.29 | 51.2 | 47.05 | 49.29 | +4.38% | 184,993 | 910,732,286 |
| 2024-12-19 | 46.99 | 48.06 | 46.4 | 47.22 | -0.67% | 94,581 | 446,650,620 |
| 2024-12-18 | 47.39 | 47.99 | 46.75 | 47.54 | +1.17% | 74,218 | 352,120,959 |
| 2024-12-17 | 47.8 | 48.29 | 46.91 | 46.99 | -2.91% | 100,850 | 478,825,485 |
| 2024-12-16 | 50.49 | 50.49 | 47.55 | 48.4 | -4.39% | 159,077 | 775,639,391 |
| 2024-12-13 | 49.5 | 51.9 | 49.3 | 50.62 | +1.22% | 306,632 | 1,551,351,559 |
| 2024-12-12 | 49.19 | 50.28 | 48.38 | 50.01 | +1.71% | 156,755 | 775,699,943 |
| 2024-12-11 | 50 | 50.6 | 48.8 | 49.17 | -0.36% | 126,909 | 629,445,050 |
| 2024-12-10 | 52.08 | 52.19 | 49.35 | 49.35 | -0.18% | 141,290 | 712,322,246 |
| 2024-12-09 | 50.33 | 50.34 | 48.4 | 49.44 | -1.79% | 115,903 | 572,241,200 |
| 2024-12-06 | 49.49 | 50.92 | 49.28 | 50.34 | +0.88% | 130,392 | 655,281,829 |
| 2024-12-05 | 48.01 | 50.12 | 47.9 | 49.9 | +2.25% | 133,727 | 660,086,805 |
| 2024-12-04 | 50.66 | 51.05 | 48.61 | 48.8 | -0.35% | 213,604 | 1,072,820,404 |
| 2024-12-03 | 49.38 | 49.8 | 47.92 | 48.97 | -0.02% | 118,358 | 576,858,093 |
| 2024-12-02 | 48.72 | 49.63 | 48.36 | 48.98 | +1.45% | 138,091 | 677,198,462 |
| 2024-11-29 | 46.51 | 49.25 | 45.99 | 48.28 | +3.34% | 173,546 | 829,973,663 |
| 2024-11-28 | 47.02 | 48.28 | 46.45 | 46.72 | -0.85% | 133,043 | 626,474,756 |
| 2024-11-27 | 45 | 47.22 | 43.88 | 47.12 | +3.81% | 159,905 | 733,326,847 |
| 2024-11-26 | 46.63 | 47.38 | 45.35 | 45.39 | -3.2% | 132,046 | 611,858,453 |
| 2024-11-25 | 48.78 | 48.78 | 45.76 | 46.89 | -4.05% | 190,706 | 894,663,468 |
| 2024-11-22 | 51.8 | 53.78 | 48.8 | 48.87 | +0.47% | 328,259 | 1,686,504,682 |
| 2024-11-21 | 47.7 | 49.85 | 47.7 | 48.64 | +0.87% | 149,588 | 730,453,867 |
| 2024-11-20 | 48.12 | 48.71 | 47.28 | 48.22 | -0.74% | 147,456 | 707,006,729 |
| 2024-11-19 | 47.09 | 48.58 | 46.38 | 48.58 | +3.52% | 165,860 | 787,813,708 |
| 2024-11-18 | 48.16 | 48.66 | 46.21 | 46.93 | -2.55% | 173,327 | 821,117,717 |
| 2024-11-15 | 50.01 | 51.1 | 47.86 | 48.16 | -5.14% | 227,890 | 1,126,007,210 |
| 2024-11-14 | 53.4 | 54.39 | 50.11 | 50.77 | -7.29% | 296,347 | 1,548,575,261 |
| 2024-11-13 | 53 | 57.17 | 52.32 | 54.76 | +0.48% | 360,867 | 1,975,050,791 |
| 2024-11-12 | 54 | 55.55 | 52 | 54.5 | +0.93% | 400,044 | 2,161,808,064 |
| 2024-11-11 | 49.38 | 56 | 49.38 | 54 | +14.99% | 465,451 | 2,481,818,796 |
| 2024-11-08 | 47.31 | 48.93 | 45.9 | 46.96 | +3.28% | 266,289 | 1,265,803,185 |
| 2024-11-07 | 44.14 | 45.75 | 43.54 | 45.47 | +2.87% | 172,359 | 772,494,976 |
| 2024-11-06 | 44.39 | 45.8 | 43.54 | 44.2 | +0.02% | 178,070 | 792,101,205 |
| 2024-11-05 | 41.81 | 44.43 | 41.67 | 44.19 | +5.52% | 178,621 | 779,234,658 |
| 2024-11-04 | 41.31 | 41.95 | 41.03 | 41.88 | +1.6% | 73,821 | 306,359,426 |
| 2024-11-01 | 42.8 | 43.6 | 41.2 | 41.22 | -4.03% | 121,341 | 510,440,408 |
| 2024-10-31 | 42.03 | 43.55 | 41.73 | 42.95 | +1.87% | 124,381 | 533,375,582 |
| 2024-10-30 | 43.28 | 43.41 | 41.3 | 42.16 | -3.3% | 176,600 | 746,899,046 |
| 2024-10-29 | 44.55 | 45.37 | 43.58 | 43.6 | -2% | 153,204 | 680,641,050 |
| 2024-10-28 | 44.9 | 45.5 | 44.2 | 44.49 | -1.42% | 120,138 | 536,692,205 |
| 2024-10-25 | 44.19 | 46.59 | 44.13 | 45.13 | +2.36% | 171,458 | 775,682,013 |
| 2024-10-24 | 43.7 | 45.35 | 43.68 | 44.09 | -1.03% | 149,233 | 662,834,328 |
| 2024-10-23 | 45.8 | 46.41 | 44.3 | 44.55 | -4.3% | 223,835 | 1,017,459,326 |
| 2024-10-22 | 44.01 | 48.15 | 43.32 | 46.55 | +4.8% | 320,724 | 1,443,219,391 |
| 2024-10-21 | 43.99 | 49.24 | 43.37 | 44.42 | +3.11% | 419,855 | 1,911,736,265 |
| 2024-10-18 | 38.84 | 44.8 | 38.37 | 43.08 | +12.6% | 322,499 | 1,348,499,343 |
| 2024-10-17 | 39.39 | 39.58 | 38.2 | 38.26 | -1.16% | 102,253 | 398,498,007 |
| 2024-10-16 | 38 | 39.68 | 37.68 | 38.71 | -1.33% | 100,833 | 391,217,632 |
| 2024-10-15 | 39.79 | 41.49 | 39.21 | 39.23 | -1.46% | 173,550 | 700,639,499 |
| 2024-10-14 | 39.29 | 40.25 | 37.64 | 39.81 | +1.74% | 195,561 | 764,354,632 |
| 2024-10-11 | 41.05 | 42.1 | 38.5 | 39.13 | -7.71% | 182,107 | 727,594,539 |
| 2024-10-10 | 45.65 | 45.99 | 40.7 | 42.4 | -7.22% | 296,687 | 1,276,301,430 |
| 2024-10-09 | 43.68 | 50.04 | 42.08 | 45.7 | +0.86% | 567,896 | 2,662,622,373 |
| 2024-10-08 | 45.31 | 45.31 | 43.33 | 45.31 | +19.99% | 347,111 | 1,566,872,771 |
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：