股票概览
47.19
-0.99%
-0.47
47.8
开盘价
48.01
最高价
46.82
最低价
92,447
成交量
数据更新至: 2024-12-31
技术指标
47.29
MA5 (5日均线)
47.47
MA10 (10日均线)
48.25
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 | 47.8 | 48.01 | 46.82 | 47.19 | -0.99% | 92,447 | 437,727,996 |
| 2024-12-30 | 47.4 | 47.97 | 47.01 | 47.66 | +0.63% | 61,330 | 291,612,621 |
| 2024-12-27 | 47.5 | 48.2 | 46.91 | 47.36 | +0.13% | 93,546 | 445,404,333 |
| 2024-12-26 | 47 | 47.59 | 46.83 | 47.3 | +0.79% | 57,112 | 270,246,835 |
| 2024-12-25 | 48 | 48 | 46.71 | 46.93 | -1.66% | 56,467 | 266,416,306 |
| 2024-12-24 | 47.2 | 47.85 | 46.77 | 47.72 | +1.25% | 74,019 | 350,669,463 |
| 2024-12-23 | 48.02 | 48.6 | 47.01 | 47.13 | -1.98% | 85,618 | 408,928,352 |
| 2024-12-20 | 47.51 | 49.08 | 47.34 | 48.08 | +1.2% | 113,818 | 548,816,711 |
| 2024-12-19 | 47.47 | 47.77 | 47.05 | 47.51 | -0.61% | 78,753 | 373,527,743 |
| 2024-12-18 | 48.49 | 48.64 | 47.28 | 47.8 | -0.44% | 78,588 | 377,293,972 |
| 2024-12-17 | 48 | 48.4 | 47.7 | 48.01 | +0.44% | 46,556 | 223,875,687 |
| 2024-12-16 | 48.68 | 48.92 | 47.61 | 47.8 | -1.85% | 56,924 | 273,980,205 |
| 2024-12-13 | 48.39 | 49.32 | 47.51 | 48.7 | -0.23% | 107,791 | 522,957,660 |
| 2024-12-12 | 49.42 | 49.42 | 48.5 | 48.81 | -0.71% | 75,174 | 366,638,754 |
| 2024-12-11 | 49.98 | 49.99 | 49.01 | 49.16 | -0.65% | 66,135 | 326,488,894 |
| 2024-12-10 | 51.79 | 51.97 | 49.46 | 49.48 | +0.06% | 92,420 | 467,263,213 |
| 2024-12-09 | 50.32 | 50.33 | 49.13 | 49.45 | -1.1% | 47,607 | 236,303,716 |
| 2024-12-06 | 49.25 | 50.32 | 49 | 50 | +1.52% | 74,618 | 372,568,497 |
| 2024-12-05 | 49.59 | 50 | 49 | 49.25 | -0.97% | 50,678 | 250,124,216 |
| 2024-12-04 | 51 | 51.2 | 49.31 | 49.73 | -0.38% | 85,279 | 429,337,728 |
| 2024-12-03 | 50.75 | 51.2 | 49.41 | 49.92 | -0.85% | 67,247 | 336,130,433 |
| 2024-12-02 | 50.48 | 51.28 | 50.08 | 50.35 | -0.02% | 87,333 | 441,116,133 |
| 2024-11-29 | 50.2 | 51.2 | 49.2 | 50.36 | +1.19% | 72,994 | 367,614,804 |
| 2024-11-28 | 50.35 | 50.85 | 49.5 | 49.77 | -0.96% | 61,295 | 307,661,615 |
| 2024-11-27 | 49.18 | 50.48 | 48.6 | 50.25 | +2.13% | 70,912 | 351,937,657 |
| 2024-11-26 | 49.49 | 49.95 | 48.9 | 49.2 | -0.81% | 44,513 | 219,786,970 |
| 2024-11-25 | 49.65 | 49.82 | 48.65 | 49.6 | -0.1% | 70,489 | 346,418,535 |
| 2024-11-22 | 51.98 | 52.36 | 49.51 | 49.65 | -4.48% | 93,811 | 477,756,019 |
| 2024-11-21 | 53 | 53.25 | 51.61 | 51.98 | -1.92% | 88,308 | 463,481,373 |
| 2024-11-20 | 53.35 | 54 | 52.51 | 53 | -0.66% | 65,871 | 350,410,390 |
| 2024-11-19 | 51.9 | 53.59 | 51.18 | 53.35 | +4.1% | 90,573 | 474,654,918 |
| 2024-11-18 | 52.78 | 53 | 50.7 | 51.25 | -2.94% | 109,589 | 566,473,272 |
| 2024-11-15 | 53.9 | 55.42 | 52.8 | 52.8 | -1.14% | 127,511 | 693,385,523 |
| 2024-11-14 | 55.36 | 55.93 | 53.19 | 53.41 | -3.8% | 94,843 | 518,676,158 |
| 2024-11-13 | 55.68 | 56.86 | 54.68 | 55.52 | -1.09% | 115,535 | 643,666,984 |
| 2024-11-12 | 56.5 | 57.66 | 55.6 | 56.13 | -1.44% | 173,800 | 983,637,387 |
| 2024-11-11 | 53.91 | 57.77 | 53 | 56.95 | +7.17% | 233,331 | 1,301,264,556 |
| 2024-11-08 | 54.49 | 55.5 | 53.01 | 53.14 | +0.26% | 178,159 | 965,856,914 |
| 2024-11-07 | 50.86 | 53.25 | 50.48 | 53 | +4.23% | 128,674 | 667,963,463 |
| 2024-11-06 | 51.31 | 51.96 | 50.58 | 50.85 | -0.64% | 128,161 | 656,349,206 |
| 2024-11-05 | 49.58 | 51.34 | 49.23 | 51.18 | +3.41% | 142,606 | 720,914,986 |
| 2024-11-04 | 49.3 | 50.1 | 48.77 | 49.49 | +0.37% | 61,746 | 305,198,755 |
| 2024-11-01 | 50.66 | 50.92 | 49.31 | 49.31 | -2.16% | 80,292 | 401,156,629 |
| 2024-10-31 | 49.67 | 50.94 | 49.16 | 50.4 | +1.43% | 101,748 | 510,226,338 |
| 2024-10-30 | 51.48 | 51.48 | 49.4 | 49.69 | -2.95% | 83,929 | 421,767,722 |
| 2024-10-29 | 51.9 | 52.6 | 51.2 | 51.2 | -1.35% | 88,743 | 460,941,993 |
| 2024-10-28 | 52.83 | 52.84 | 51.6 | 51.9 | -0.95% | 66,387 | 345,659,732 |
| 2024-10-25 | 52.52 | 53.5 | 51.95 | 52.4 | +1.08% | 81,258 | 427,398,060 |
| 2024-10-24 | 51.85 | 52.97 | 51.8 | 51.84 | -1.24% | 74,796 | 390,472,334 |
| 2024-10-23 | 52.54 | 53.8 | 52.42 | 52.49 | -0.68% | 94,241 | 499,498,975 |
| 2024-10-22 | 54.86 | 54.86 | 52 | 52.85 | -2.94% | 140,246 | 742,854,087 |
| 2024-10-21 | 53.34 | 57.5 | 51.5 | 54.45 | +4.25% | 246,233 | 1,344,515,924 |
| 2024-10-18 | 47.51 | 54.38 | 47.51 | 52.23 | +9.96% | 224,299 | 1,147,583,850 |
| 2024-10-17 | 49.04 | 49.75 | 47.43 | 47.5 | -2.3% | 82,321 | 398,863,184 |
| 2024-10-16 | 49 | 50 | 48.5 | 48.62 | -2.95% | 77,178 | 378,623,749 |
| 2024-10-15 | 52 | 52.55 | 50.1 | 50.1 | -3.62% | 103,946 | 535,682,678 |
| 2024-10-14 | 52.12 | 52.78 | 49.5 | 51.98 | -0.13% | 133,918 | 686,393,458 |
| 2024-10-11 | 56.88 | 56.88 | 51.5 | 52.05 | -8.44% | 150,147 | 799,072,497 |
| 2024-10-10 | 57.77 | 58.85 | 53.7 | 56.85 | +0.26% | 230,355 | 1,296,317,132 |
| 2024-10-09 | 56 | 65 | 54 | 56.7 | +0.21% | 397,677 | 2,393,781,308 |
| 2024-10-08 | 56.58 | 56.58 | 54.76 | 56.58 | +20% | 206,489 | 1,164,971,478 |
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：