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 |
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：