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 |
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：