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 |
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：