股票概览
49.1
-2.31%
-1.16
50.5
开盘价
50.84
最高价
48.84
最低价
21,185
成交量
数据更新至: 2024-12-31
技术指标
52.30
MA5 (5日均线)
53.11
MA10 (10日均线)
52.81
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 | 50.5 | 50.84 | 48.84 | 49.1 | -2.31% | 21,185 | 105,352,960 |
| 2024-12-30 | 52.86 | 53.34 | 50.01 | 50.26 | -5.44% | 42,864 | 219,012,461 |
| 2024-12-27 | 54.51 | 55.19 | 52.96 | 53.15 | -2.83% | 30,958 | 167,639,966 |
| 2024-12-26 | 54.3 | 55.35 | 53.91 | 54.7 | +0.72% | 27,787 | 152,501,685 |
| 2024-12-25 | 53.85 | 55.18 | 52.51 | 54.31 | +0.41% | 26,999 | 145,542,293 |
| 2024-12-24 | 54.35 | 54.45 | 52.2 | 54.09 | +0.58% | 25,564 | 136,523,510 |
| 2024-12-23 | 55.18 | 55.91 | 53.71 | 53.78 | -2.54% | 31,895 | 174,811,271 |
| 2024-12-20 | 53.06 | 55.25 | 53.05 | 55.18 | +3.53% | 47,912 | 262,041,789 |
| 2024-12-19 | 52 | 53.6 | 51.7 | 53.3 | +0.21% | 27,876 | 147,700,850 |
| 2024-12-18 | 49.61 | 53.28 | 49.6 | 53.19 | +7.13% | 46,000 | 238,985,474 |
| 2024-12-17 | 49.48 | 50.18 | 48.7 | 49.65 | -0.4% | 22,850 | 113,092,468 |
| 2024-12-16 | 51.48 | 51.89 | 49.28 | 49.85 | -3.67% | 25,334 | 127,499,915 |
| 2024-12-13 | 53.55 | 53.55 | 51.69 | 51.75 | -3.54% | 31,702 | 165,924,245 |
| 2024-12-12 | 53.4 | 54.3 | 53.23 | 53.65 | -0.63% | 16,504 | 88,667,078 |
| 2024-12-11 | 54.01 | 55.95 | 53.46 | 53.99 | -0.39% | 30,954 | 168,332,021 |
| 2024-12-10 | 54 | 56.16 | 53.5 | 54.2 | +3.77% | 43,970 | 241,327,734 |
| 2024-12-09 | 53.38 | 53.76 | 51.15 | 52.23 | -2.12% | 28,418 | 148,962,876 |
| 2024-12-06 | 52.7 | 54.5 | 52.07 | 53.36 | +0.68% | 36,400 | 193,693,318 |
| 2024-12-05 | 52.35 | 53.88 | 52.35 | 53 | -0.93% | 22,443 | 119,124,078 |
| 2024-12-04 | 57 | 57.3 | 53.4 | 53.5 | -3.62% | 29,432 | 162,233,228 |
| 2024-12-03 | 55.56 | 59.34 | 54.52 | 55.51 | +1.7% | 60,610 | 344,567,552 |
| 2024-12-02 | 53.5 | 55.48 | 53.33 | 54.58 | -0.49% | 37,466 | 203,736,124 |
| 2024-11-29 | 53 | 56.2 | 51.7 | 54.85 | +2.54% | 46,657 | 252,465,709 |
| 2024-11-28 | 54.36 | 56.69 | 53.05 | 53.49 | -2.46% | 31,728 | 172,851,359 |
| 2024-11-27 | 52.44 | 54.95 | 50 | 54.84 | +4.1% | 33,076 | 172,277,356 |
| 2024-11-26 | 53.56 | 55.38 | 52.44 | 52.68 | -2.71% | 19,740 | 106,110,292 |
| 2024-11-25 | 54.35 | 55.45 | 53.17 | 54.15 | -1.01% | 18,630 | 100,921,872 |
| 2024-11-22 | 57.87 | 59.49 | 54.65 | 54.7 | -6.19% | 34,051 | 192,030,741 |
| 2024-11-21 | 58.65 | 59.8 | 57.61 | 58.31 | -1.59% | 28,509 | 167,051,081 |
| 2024-11-20 | 58.71 | 59.79 | 58.01 | 59.25 | +0.77% | 22,831 | 134,791,397 |
| 2024-11-19 | 56.91 | 59.47 | 55.8 | 58.8 | +3.32% | 36,255 | 210,086,396 |
| 2024-11-18 | 62 | 62 | 56.05 | 56.91 | -9.74% | 50,411 | 294,468,076 |
| 2024-11-15 | 67.64 | 69.35 | 60.6 | 63.05 | -8.41% | 50,587 | 326,177,419 |
| 2024-11-14 | 66.66 | 70.69 | 65.14 | 68.84 | +2.24% | 47,084 | 322,029,016 |
| 2024-11-13 | 62.5 | 69.5 | 62 | 67.33 | +7.73% | 60,870 | 404,373,832 |
| 2024-11-12 | 64.01 | 64.98 | 60.61 | 62.5 | -3.56% | 41,911 | 263,726,200 |
| 2024-11-11 | 59.03 | 67.56 | 59 | 64.81 | +10.41% | 59,855 | 380,695,775 |
| 2024-11-08 | 57.7 | 61.63 | 57.7 | 58.7 | +3.67% | 48,766 | 290,566,949 |
| 2024-11-07 | 58.1 | 59.45 | 56.12 | 56.62 | -3.38% | 39,030 | 224,329,009 |
| 2024-11-06 | 57.77 | 61.18 | 56 | 58.6 | +2.63% | 46,094 | 268,514,744 |
| 2024-11-05 | 55.27 | 58.86 | 54.24 | 57.1 | +3.31% | 43,230 | 244,288,868 |
| 2024-11-04 | 52.29 | 56.05 | 52.29 | 55.27 | +5.98% | 33,691 | 183,941,653 |
| 2024-11-01 | 54.5 | 55.49 | 52.1 | 52.15 | -7.55% | 36,567 | 195,170,176 |
| 2024-10-31 | 49.5 | 56.86 | 49.04 | 56.41 | +15.74% | 84,179 | 456,943,277 |
| 2024-10-30 | 48.66 | 49.32 | 47.8 | 48.74 | -0.23% | 19,383 | 94,147,579 |
| 2024-10-29 | 50.26 | 50.8 | 48.16 | 48.85 | -3.69% | 25,530 | 126,195,033 |
| 2024-10-28 | 51.68 | 52 | 49.68 | 50.72 | -1.86% | 39,387 | 198,780,773 |
| 2024-10-25 | 50.96 | 54.16 | 48.55 | 51.68 | +2.62% | 63,863 | 324,280,759 |
| 2024-10-24 | 45.89 | 52.15 | 45.5 | 50.36 | +9% | 67,099 | 327,614,058 |
| 2024-10-23 | 46.92 | 47.5 | 45.9 | 46.2 | -1.87% | 29,673 | 138,909,094 |
| 2024-10-22 | 47.52 | 48.55 | 46.08 | 47.08 | -0.99% | 35,652 | 167,086,602 |
| 2024-10-21 | 47.88 | 50.28 | 47 | 47.55 | +1.15% | 50,137 | 243,796,781 |
| 2024-10-18 | 43.83 | 49.3 | 43.47 | 47.01 | +7.26% | 35,638 | 165,276,490 |
| 2024-10-17 | 44.8 | 45.88 | 43.71 | 43.83 | -1.51% | 16,573 | 74,300,053 |
| 2024-10-16 | 43.08 | 45.75 | 43.07 | 44.5 | -0.89% | 12,861 | 57,201,877 |
| 2024-10-15 | 46 | 47.44 | 44.84 | 44.9 | -3.17% | 23,553 | 108,816,064 |
| 2024-10-14 | 44.84 | 46.7 | 43.19 | 46.37 | +3.81% | 23,196 | 104,907,494 |
| 2024-10-11 | 47.82 | 48.76 | 44.23 | 44.67 | -8.2% | 30,069 | 138,380,686 |
| 2024-10-10 | 52.58 | 53 | 48 | 48.66 | -5.33% | 34,799 | 173,603,495 |
| 2024-10-09 | 53 | 56.95 | 50.14 | 51.4 | -9.7% | 63,594 | 341,727,883 |
| 2024-10-08 | 56.91 | 56.92 | 51.5 | 56.92 | +20.01% | 60,650 | 333,645,858 |
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：