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 |
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：