股票概览
45
-4.86%
-2.3
47.45
开盘价
47.57
最高价
44.88
最低价
20,868
成交量
数据更新至: 2024-12-31
技术指标
47.48
MA5 (5日均线)
47.97
MA10 (10日均线)
50.51
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 | 47.45 | 47.57 | 44.88 | 45 | -4.86% | 20,868 | 96,149,730 |
| 2024-12-30 | 47.7 | 48.15 | 47.06 | 47.3 | -0.65% | 12,959 | 61,762,158 |
| 2024-12-27 | 48.85 | 49.42 | 47.52 | 47.61 | -2.64% | 24,030 | 115,976,845 |
| 2024-12-26 | 48.55 | 49.88 | 48.22 | 48.9 | +0.6% | 23,594 | 116,068,263 |
| 2024-12-25 | 48.95 | 49.4 | 47.85 | 48.61 | -1.3% | 19,162 | 93,318,184 |
| 2024-12-24 | 47.6 | 49.26 | 47.45 | 49.25 | +3.79% | 22,654 | 109,847,060 |
| 2024-12-23 | 48.55 | 49.3 | 47.41 | 47.45 | -2.41% | 18,312 | 88,275,759 |
| 2024-12-20 | 47.9 | 48.92 | 47.58 | 48.62 | +1.67% | 17,299 | 83,831,567 |
| 2024-12-19 | 48.84 | 49.35 | 47.63 | 47.82 | -2.69% | 20,233 | 97,312,045 |
| 2024-12-18 | 49.46 | 49.5 | 49.03 | 49.14 | -0.24% | 10,755 | 53,000,911 |
| 2024-12-17 | 50.7 | 50.79 | 49.12 | 49.26 | -2.76% | 18,327 | 91,239,007 |
| 2024-12-16 | 51.2 | 51.5 | 49.62 | 50.66 | -0.3% | 21,412 | 107,585,654 |
| 2024-12-13 | 52.18 | 52.5 | 50.75 | 50.81 | -2.83% | 22,950 | 118,385,892 |
| 2024-12-12 | 52.47 | 52.5 | 51.27 | 52.29 | -0.32% | 19,540 | 101,378,461 |
| 2024-12-11 | 51.83 | 52.98 | 51.62 | 52.46 | +0.81% | 17,807 | 93,183,246 |
| 2024-12-10 | 53.88 | 53.91 | 52.01 | 52.04 | -0.29% | 33,588 | 177,351,700 |
| 2024-12-09 | 54.16 | 54.16 | 51.11 | 52.19 | -4.01% | 41,364 | 216,592,405 |
| 2024-12-06 | 58.39 | 58.48 | 53.1 | 54.37 | -6.68% | 60,715 | 331,943,071 |
| 2024-12-05 | 58 | 58.5 | 57.81 | 58.26 | +0.29% | 13,669 | 79,523,424 |
| 2024-12-04 | 59.75 | 60.28 | 57.8 | 58.09 | -2.79% | 23,154 | 136,241,491 |
| 2024-12-03 | 60.65 | 60.78 | 59.51 | 59.76 | -1.39% | 19,170 | 114,790,778 |
| 2024-12-02 | 59.97 | 60.61 | 58.8 | 60.6 | -1.46% | 27,433 | 163,961,385 |
| 2024-11-29 | 59.85 | 62.58 | 59.11 | 61.5 | +2.35% | 25,907 | 158,217,149 |
| 2024-11-28 | 60.62 | 61.88 | 60.01 | 60.09 | -0.84% | 18,780 | 114,523,985 |
| 2024-11-27 | 59.2 | 60.8 | 58.01 | 60.6 | +1.17% | 20,761 | 123,675,264 |
| 2024-11-26 | 61 | 62.45 | 59.56 | 59.9 | -0.99% | 20,719 | 126,428,680 |
| 2024-11-25 | 59.61 | 60.5 | 57.88 | 60.5 | +1.32% | 26,578 | 157,215,182 |
| 2024-11-22 | 63 | 63.01 | 59.68 | 59.71 | -7.17% | 38,112 | 234,213,533 |
| 2024-11-21 | 66 | 67.4 | 63.7 | 64.32 | +0.11% | 39,825 | 260,954,671 |
| 2024-11-20 | 64 | 65.18 | 63 | 64.25 | -1.32% | 36,045 | 230,488,103 |
| 2024-11-19 | 60.51 | 65.5 | 59.9 | 65.11 | +8.73% | 44,740 | 277,678,562 |
| 2024-11-18 | 62 | 62.8 | 57.68 | 59.88 | -3.57% | 52,547 | 312,267,384 |
| 2024-11-15 | 66.36 | 66.88 | 61.9 | 62.1 | -7.31% | 61,102 | 391,386,106 |
| 2024-11-14 | 71 | 76.17 | 66.9 | 67 | -6.15% | 77,923 | 555,817,423 |
| 2024-11-13 | 72.52 | 73.73 | 69.88 | 71.39 | +1.84% | 71,994 | 515,634,841 |
| 2024-11-12 | 69 | 75 | 68.05 | 70.1 | +4.63% | 108,294 | 766,379,031 |
| 2024-11-11 | 62.01 | 67.67 | 61.89 | 67 | +7.39% | 91,245 | 600,215,853 |
| 2024-11-08 | 59.76 | 65 | 59.76 | 62.39 | +4.8% | 102,382 | 640,719,221 |
| 2024-11-07 | 59.8 | 59.8 | 57.51 | 59.53 | -1.64% | 56,540 | 331,544,392 |
| 2024-11-06 | 61.59 | 63.22 | 59.31 | 60.52 | -2.86% | 80,551 | 490,748,685 |
| 2024-11-05 | 59.11 | 63.95 | 58.88 | 62.3 | +2.96% | 83,039 | 510,254,205 |
| 2024-11-04 | 61.87 | 64.9 | 59.6 | 60.51 | -3.94% | 79,518 | 490,143,444 |
| 2024-11-01 | 70 | 70 | 62.81 | 62.99 | -13.78% | 123,656 | 818,094,763 |
| 2024-10-31 | 68 | 80.88 | 65.11 | 73.06 | +13.27% | 181,832 | 1,324,045,735 |
| 2024-10-30 | 68.12 | 71.5 | 61.61 | 64.5 | -5.02% | 153,913 | 1,016,452,941 |
| 2024-10-29 | 100 | 100 | 66.89 | 67.91 | +286.29% | 250,853 | 1,852,548,534 |
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：