股票概览
44.87
-3.86%
-1.8
46.83
开盘价
47
最高价
44.87
最低价
9,586
成交量
数据更新至: 2024-12-31
技术指标
46.95
MA5 (5日均线)
47.63
MA10 (10日均线)
49.13
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 | 46.83 | 47 | 44.87 | 44.87 | -3.86% | 9,586 | 43,720,996 |
| 2024-12-30 | 47.3 | 47.97 | 46.04 | 46.67 | -2.04% | 8,238 | 38,788,612 |
| 2024-12-27 | 48.21 | 49.15 | 47.4 | 47.64 | -1.57% | 9,213 | 44,424,292 |
| 2024-12-26 | 47.16 | 49.2 | 46.92 | 48.4 | +2.61% | 9,309 | 44,977,286 |
| 2024-12-25 | 47.79 | 48.2 | 46.71 | 47.17 | -1.36% | 6,081 | 28,794,746 |
| 2024-12-24 | 48.06 | 48.4 | 46.12 | 47.82 | +0.02% | 15,310 | 72,108,062 |
| 2024-12-23 | 50.58 | 50.83 | 47.51 | 47.81 | -5.5% | 12,690 | 61,787,092 |
| 2024-12-20 | 48.13 | 51.2 | 47.26 | 50.59 | +5.66% | 17,245 | 85,713,288 |
| 2024-12-19 | 46.99 | 48.11 | 46.5 | 47.88 | +0.88% | 6,203 | 29,360,559 |
| 2024-12-18 | 47.46 | 48.32 | 46.29 | 47.46 | 0% | 7,733 | 36,673,760 |
| 2024-12-17 | 48.75 | 48.98 | 47.15 | 47.46 | -2.65% | 8,861 | 42,362,838 |
| 2024-12-16 | 49.99 | 49.99 | 48.49 | 48.75 | -2.32% | 9,481 | 46,429,496 |
| 2024-12-13 | 50.91 | 51 | 49.87 | 49.91 | -2.9% | 12,455 | 62,529,473 |
| 2024-12-12 | 51.19 | 51.45 | 50.22 | 51.4 | +0.49% | 11,305 | 57,377,122 |
| 2024-12-11 | 51.8 | 51.8 | 50.01 | 51.15 | +0.18% | 10,169 | 51,656,553 |
| 2024-12-10 | 51.9 | 52.2 | 50.86 | 51.06 | +1.43% | 17,027 | 87,501,122 |
| 2024-12-09 | 51.88 | 51.88 | 49.5 | 50.34 | -3.23% | 15,885 | 79,992,909 |
| 2024-12-06 | 52.5 | 53.55 | 51.25 | 52.02 | -1.23% | 15,027 | 78,465,360 |
| 2024-12-05 | 52.09 | 53.88 | 51.51 | 52.67 | +2.33% | 14,027 | 73,987,523 |
| 2024-12-04 | 50.99 | 53.49 | 50.9 | 51.47 | +1.88% | 19,261 | 100,242,467 |
| 2024-12-03 | 51.5 | 51.77 | 49.6 | 50.52 | -1.88% | 12,587 | 63,349,185 |
| 2024-12-02 | 49.67 | 51.59 | 49.26 | 51.49 | +3.66% | 13,396 | 67,839,978 |
| 2024-11-29 | 48.57 | 50.5 | 47.85 | 49.67 | +1.95% | 12,034 | 59,349,788 |
| 2024-11-28 | 49.29 | 49.5 | 48.55 | 48.72 | -1.02% | 10,288 | 50,363,997 |
| 2024-11-27 | 48.45 | 49.33 | 47.13 | 49.22 | +1.21% | 9,497 | 45,572,574 |
| 2024-11-26 | 48.95 | 50.2 | 48.26 | 48.63 | -1.88% | 8,055 | 39,455,313 |
| 2024-11-25 | 50.33 | 50.38 | 48.02 | 49.56 | -0.14% | 12,346 | 60,389,394 |
| 2024-11-22 | 52.91 | 53.17 | 49.57 | 49.63 | -6.39% | 16,081 | 82,355,893 |
| 2024-11-21 | 53.33 | 53.88 | 52.1 | 53.02 | -0.8% | 10,378 | 55,003,937 |
| 2024-11-20 | 53.82 | 54.16 | 52 | 53.45 | -0.87% | 12,693 | 67,707,506 |
| 2024-11-19 | 51.98 | 54.15 | 51.48 | 53.92 | +4.9% | 14,616 | 77,273,183 |
| 2024-11-18 | 54.43 | 54.43 | 50.98 | 51.4 | -5.08% | 15,536 | 81,285,595 |
| 2024-11-15 | 56.98 | 57.97 | 54.01 | 54.15 | -5.74% | 12,694 | 71,044,200 |
| 2024-11-14 | 60.04 | 60.49 | 57.37 | 57.45 | -5.26% | 14,781 | 87,007,642 |
| 2024-11-13 | 59.38 | 61.2 | 58.94 | 60.64 | +0.71% | 17,850 | 107,079,503 |
| 2024-11-12 | 61.99 | 62.48 | 59.59 | 60.21 | -0.76% | 26,694 | 162,787,581 |
| 2024-11-11 | 57.4 | 61.48 | 57.4 | 60.67 | +7.59% | 27,417 | 163,880,229 |
| 2024-11-08 | 55.95 | 59.3 | 54.55 | 56.39 | +3.58% | 27,362 | 155,518,464 |
| 2024-11-07 | 53.02 | 54.67 | 52.71 | 54.44 | +1.38% | 13,749 | 73,874,913 |
| 2024-11-06 | 54.37 | 55.66 | 53.04 | 53.7 | -1.07% | 21,268 | 115,370,718 |
| 2024-11-05 | 52.8 | 54.77 | 51.3 | 54.28 | +4.38% | 19,903 | 106,358,632 |
| 2024-11-04 | 52.2 | 52.9 | 51.02 | 52 | +0.48% | 19,741 | 102,472,563 |
| 2024-11-01 | 58.41 | 59.1 | 51.6 | 51.75 | -7.92% | 33,439 | 181,493,715 |
| 2024-10-31 | 56.01 | 56.8 | 54.04 | 56.2 | -2.9% | 19,757 | 109,610,640 |
| 2024-10-30 | 57.89 | 58.14 | 56.61 | 57.88 | +0.23% | 9,048 | 51,953,408 |
| 2024-10-29 | 59.44 | 60.18 | 57.5 | 57.75 | -2.78% | 12,828 | 75,331,014 |
| 2024-10-28 | 59.2 | 59.55 | 57.88 | 59.4 | +0.34% | 11,838 | 69,591,416 |
| 2024-10-25 | 58.4 | 59.97 | 57.31 | 59.2 | +1.4% | 10,690 | 62,849,356 |
| 2024-10-24 | 57.98 | 59.2 | 56.62 | 58.38 | +0.31% | 9,975 | 57,794,364 |
| 2024-10-23 | 59.42 | 60.33 | 58 | 58.2 | -2.68% | 10,591 | 62,640,767 |
| 2024-10-22 | 59.19 | 61.38 | 57.9 | 59.8 | +0.07% | 13,860 | 82,542,313 |
| 2024-10-21 | 59.01 | 62.88 | 58.76 | 59.76 | +2.33% | 20,671 | 125,435,737 |
| 2024-10-18 | 54.18 | 60.77 | 53.65 | 58.4 | +7.87% | 22,181 | 127,808,395 |
| 2024-10-17 | 53.8 | 55.8 | 53.8 | 54.14 | +1.23% | 10,211 | 55,899,237 |
| 2024-10-16 | 54.98 | 55.3 | 53.03 | 53.48 | -4.81% | 14,823 | 80,488,220 |
| 2024-10-15 | 57.59 | 59.48 | 55.98 | 56.18 | -2.8% | 20,715 | 118,655,293 |
| 2024-10-14 | 55.13 | 58.22 | 53.41 | 57.8 | +4.84% | 14,834 | 82,608,411 |
| 2024-10-11 | 60.77 | 60.77 | 54.7 | 55.13 | -8.73% | 16,421 | 93,859,823 |
| 2024-10-10 | 62 | 64.39 | 59.45 | 60.4 | +0.42% | 18,661 | 114,888,402 |
| 2024-10-09 | 62.61 | 65.88 | 58.77 | 60.15 | -11.54% | 30,976 | 194,307,845 |
| 2024-10-08 | 69.41 | 69.41 | 61 | 68 | +17.57% | 34,858 | 227,101,855 |
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：