股票概览
48.8
-4.09%
-2.08
50.8
开盘价
51.43
最高价
48.73
最低价
20,057
成交量
数据更新至: 2024-12-31
技术指标
50.69
MA5 (5日均线)
51.18
MA10 (10日均线)
52.63
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 | 50.8 | 51.43 | 48.73 | 48.8 | -4.09% | 20,057 | 99,978,878 |
| 2024-12-30 | 51.07 | 51.66 | 50.4 | 50.88 | -0.37% | 11,705 | 59,627,678 |
| 2024-12-27 | 51.95 | 52.37 | 51.01 | 51.07 | -1.45% | 16,698 | 86,373,178 |
| 2024-12-26 | 50.8 | 52.59 | 50.8 | 51.82 | +1.85% | 17,283 | 89,701,857 |
| 2024-12-25 | 52.31 | 52.51 | 50.4 | 50.88 | -1.97% | 12,919 | 65,923,003 |
| 2024-12-24 | 51.07 | 52.63 | 51.07 | 51.9 | +1.76% | 18,164 | 94,645,581 |
| 2024-12-23 | 51.4 | 52.57 | 51 | 51 | -1.51% | 16,340 | 84,736,039 |
| 2024-12-20 | 51.78 | 52.76 | 51.75 | 51.78 | +0.19% | 13,893 | 72,540,443 |
| 2024-12-19 | 51 | 52.23 | 50.89 | 51.68 | -0.65% | 14,216 | 73,453,310 |
| 2024-12-18 | 51.35 | 53.28 | 50.73 | 52.02 | +1.56% | 22,269 | 116,188,478 |
| 2024-12-17 | 52.5 | 53.28 | 50.9 | 51.22 | -3.45% | 28,027 | 145,380,825 |
| 2024-12-16 | 52.5 | 53.87 | 51.21 | 53.05 | +1.53% | 33,611 | 176,562,681 |
| 2024-12-13 | 54.72 | 54.84 | 52.22 | 52.25 | -5.09% | 44,876 | 238,575,753 |
| 2024-12-12 | 54.55 | 55.4 | 54.3 | 55.05 | +0.68% | 17,780 | 97,656,616 |
| 2024-12-11 | 54.99 | 55.05 | 54.25 | 54.68 | -0.11% | 19,988 | 109,026,677 |
| 2024-12-10 | 56.49 | 56.5 | 54.7 | 54.74 | +0.48% | 23,101 | 128,549,890 |
| 2024-12-09 | 55.64 | 55.87 | 54.06 | 54.48 | -2.8% | 19,736 | 108,371,334 |
| 2024-12-06 | 54.46 | 56.19 | 53.65 | 56.05 | +2.52% | 25,489 | 140,037,819 |
| 2024-12-05 | 54.5 | 54.99 | 54.23 | 54.67 | +0.16% | 12,956 | 70,783,178 |
| 2024-12-04 | 56.22 | 56.81 | 54.55 | 54.58 | -3.64% | 21,786 | 120,588,647 |
| 2024-12-03 | 56.81 | 57.52 | 56.13 | 56.64 | -0.3% | 19,336 | 109,794,306 |
| 2024-12-02 | 56.01 | 57.19 | 55.4 | 56.81 | -0.26% | 22,835 | 129,146,505 |
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：