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 |
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：