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 |
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：