股票概览
50.31
-3.88%
-2.03
52.34
开盘价
52.81
最高价
50.2
最低价
46,681
成交量
数据更新至: 2024-12-31
技术指标
52.92
MA5 (5日均线)
51.90
MA10 (10日均线)
51.90
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 | 52.34 | 52.81 | 50.2 | 50.31 | -3.88% | 46,681 | 239,608,252 |
| 2024-12-30 | 53.17 | 53.88 | 52.2 | 52.34 | -1.51% | 43,450 | 230,211,693 |
| 2024-12-27 | 55.13 | 55.19 | 52.95 | 53.14 | -2.8% | 60,995 | 330,630,496 |
| 2024-12-26 | 54.16 | 55.23 | 53.36 | 54.67 | +0.94% | 62,986 | 342,715,946 |
| 2024-12-25 | 54.02 | 55 | 52.43 | 54.16 | +1.25% | 61,455 | 331,138,502 |
| 2024-12-24 | 50.16 | 53.77 | 49.88 | 53.49 | +7.95% | 80,173 | 420,641,152 |
| 2024-12-23 | 51.75 | 51.75 | 49.5 | 49.55 | -3.71% | 48,125 | 241,756,908 |
| 2024-12-20 | 49.69 | 52.34 | 48.8 | 51.46 | +3.54% | 60,768 | 310,819,072 |
| 2024-12-19 | 49.28 | 51.31 | 49.24 | 49.7 | -1.02% | 45,117 | 227,050,659 |
| 2024-12-18 | 50.5 | 50.98 | 49.46 | 50.21 | -0.04% | 44,075 | 221,493,170 |
| 2024-12-17 | 50.8 | 51.97 | 49.96 | 50.23 | -2.5% | 45,616 | 231,768,644 |
| 2024-12-16 | 53.1 | 53.5 | 50.44 | 51.52 | -2.46% | 72,521 | 373,598,153 |
| 2024-12-13 | 53.91 | 56.75 | 52.53 | 52.82 | -2.99% | 134,256 | 732,527,539 |
| 2024-12-12 | 54.77 | 57.2 | 54 | 54.45 | -1.2% | 93,859 | 516,742,009 |
| 2024-12-11 | 51.71 | 56.56 | 51.46 | 55.11 | +6.91% | 120,119 | 655,211,351 |
| 2024-12-10 | 52.32 | 53.35 | 51.15 | 51.55 | +3.02% | 73,537 | 383,494,412 |
| 2024-12-09 | 51.89 | 52.45 | 50.03 | 50.04 | -3.57% | 54,602 | 279,589,769 |
| 2024-12-06 | 51 | 52.25 | 49.95 | 51.89 | +1.35% | 45,929 | 235,488,824 |
| 2024-12-05 | 50.3 | 52.29 | 49.91 | 51.2 | +1.99% | 51,241 | 262,218,158 |
| 2024-12-04 | 51 | 52.4 | 49.6 | 50.2 | 0% | 70,437 | 360,860,794 |
| 2024-12-03 | 50.5 | 51.25 | 49.34 | 50.2 | -1.08% | 49,292 | 247,540,529 |
| 2024-12-02 | 48.01 | 51.3 | 48.01 | 50.75 | +5.73% | 72,790 | 363,659,489 |
| 2024-11-29 | 47.02 | 48.88 | 46.42 | 48 | +2.3% | 45,368 | 217,015,359 |
| 2024-11-28 | 46.99 | 48.5 | 46.13 | 46.92 | -0.17% | 39,860 | 188,588,636 |
| 2024-11-27 | 45.26 | 47.18 | 44.5 | 47 | +3% | 38,331 | 176,696,790 |
| 2024-11-26 | 47.28 | 47.79 | 45.5 | 45.63 | -3.33% | 33,523 | 155,312,644 |
| 2024-11-25 | 47.32 | 47.81 | 45.6 | 47.2 | +1.03% | 37,873 | 176,729,150 |
| 2024-11-22 | 49.4 | 50.05 | 46.5 | 46.72 | -5.56% | 57,237 | 275,040,045 |
| 2024-11-21 | 49.86 | 50.18 | 48.91 | 49.47 | -0.82% | 38,878 | 192,523,541 |
| 2024-11-20 | 47.28 | 50.24 | 46.86 | 49.88 | +5.32% | 75,258 | 370,272,781 |
| 2024-11-19 | 44.9 | 47.86 | 44.72 | 47.36 | +6.86% | 87,611 | 405,819,101 |
| 2024-11-18 | 47.39 | 48 | 44 | 44.32 | -6.48% | 83,095 | 376,943,917 |
| 2024-11-15 | 51 | 51.5 | 47.22 | 47.39 | -7.26% | 79,096 | 390,200,424 |
| 2024-11-14 | 52.68 | 53.5 | 50.92 | 51.1 | -2.67% | 66,548 | 347,941,971 |
| 2024-11-13 | 52.3 | 53.65 | 50.33 | 52.5 | -0.38% | 83,560 | 432,431,374 |
| 2024-11-12 | 56 | 56 | 51.81 | 52.7 | -7.38% | 132,759 | 712,299,419 |
| 2024-11-11 | 49.9 | 58.5 | 49.57 | 56.9 | +16.72% | 174,804 | 936,640,801 |
| 2024-11-08 | 47.88 | 51.29 | 47.86 | 48.75 | +3.26% | 134,626 | 668,580,411 |
| 2024-11-07 | 46.25 | 48.6 | 45.83 | 47.21 | +0.4% | 69,499 | 325,513,408 |
| 2024-11-06 | 48.48 | 48.48 | 46.69 | 47.02 | -1.24% | 57,018 | 272,367,897 |
| 2024-11-05 | 45.65 | 47.65 | 45.11 | 47.61 | +4.41% | 78,938 | 371,683,129 |
| 2024-11-04 | 43.96 | 46.1 | 43.53 | 45.6 | +4.32% | 51,722 | 233,259,419 |
| 2024-11-01 | 45.7 | 46.16 | 43.7 | 43.71 | -4.85% | 57,559 | 256,278,330 |
| 2024-10-31 | 47.2 | 47.65 | 45.5 | 45.94 | -2.65% | 71,478 | 331,821,794 |
| 2024-10-30 | 48.01 | 48.25 | 46.39 | 47.19 | -2.36% | 49,819 | 235,344,373 |
| 2024-10-29 | 48.5 | 48.91 | 47.08 | 48.33 | +0.67% | 68,498 | 329,958,891 |
| 2024-10-28 | 48.99 | 49.03 | 46.22 | 48.01 | +3.96% | 76,586 | 367,657,369 |
| 2024-10-25 | 47.56 | 47.96 | 44.81 | 46.18 | -1.6% | 64,712 | 296,962,149 |
| 2024-10-24 | 46.2 | 47.19 | 45.72 | 46.93 | +1.47% | 58,759 | 272,768,601 |
| 2024-10-23 | 45.96 | 47.84 | 45 | 46.25 | +1.25% | 77,001 | 357,300,255 |
| 2024-10-22 | 46 | 47.5 | 45.03 | 45.68 | -1.34% | 54,972 | 252,651,712 |
| 2024-10-21 | 45.08 | 48.8 | 44.95 | 46.3 | +2.75% | 109,586 | 514,901,683 |
| 2024-10-18 | 41.46 | 46.76 | 41.2 | 45.06 | +7.8% | 105,329 | 466,536,924 |
| 2024-10-17 | 43.15 | 44 | 41.8 | 41.8 | -2.95% | 58,305 | 250,820,457 |
| 2024-10-16 | 40.99 | 43.34 | 40.05 | 43.07 | +3.06% | 46,422 | 193,861,412 |
| 2024-10-15 | 41.65 | 44.5 | 40.6 | 41.79 | +0.26% | 67,495 | 287,443,467 |
| 2024-10-14 | 39.92 | 42.06 | 38.8 | 41.68 | +4.43% | 69,446 | 280,724,395 |
| 2024-10-11 | 43.28 | 43.86 | 39.28 | 39.91 | -9.09% | 74,595 | 306,309,826 |
| 2024-10-10 | 44.2 | 45.49 | 42.66 | 43.9 | +0.37% | 79,279 | 351,352,916 |
| 2024-10-09 | 47.85 | 48.5 | 42.86 | 43.74 | -12.38% | 166,154 | 758,275,261 |
| 2024-10-08 | 49.9 | 49.93 | 45 | 49.92 | +19.97% | 159,131 | 762,605,842 |
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：