股票概览
47.33
-3.82%
-1.88
49.21
开盘价
49.43
最高价
46.9
最低价
22,302
成交量
数据更新至: 2024-12-31
技术指标
50.41
MA5 (5日均线)
52.71
MA10 (10日均线)
55.47
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 | 49.21 | 49.43 | 46.9 | 47.33 | -3.82% | 22,302 | 106,329,777 |
| 2024-12-30 | 51.93 | 52.05 | 48.85 | 49.21 | -5.55% | 28,246 | 141,654,265 |
| 2024-12-27 | 51.7 | 53.07 | 51.08 | 52.1 | +0.77% | 12,628 | 66,216,660 |
| 2024-12-26 | 51.7 | 52.67 | 51.32 | 51.7 | 0% | 11,964 | 62,253,216 |
| 2024-12-25 | 54.41 | 55.2 | 51.53 | 51.7 | -4.96% | 12,476 | 65,664,875 |
| 2024-12-24 | 54.44 | 55.27 | 54 | 54.4 | +0.35% | 8,042 | 43,812,033 |
| 2024-12-23 | 55.66 | 57.04 | 54.06 | 54.21 | -3.06% | 8,491 | 46,872,849 |
| 2024-12-20 | 55.56 | 56.68 | 55.11 | 55.92 | +0.54% | 8,324 | 46,666,678 |
| 2024-12-19 | 54.27 | 55.88 | 54.1 | 55.62 | +1.33% | 8,724 | 48,180,673 |
| 2024-12-18 | 54.82 | 55.78 | 53.9 | 54.89 | +0.33% | 7,628 | 41,990,893 |
| 2024-12-17 | 56.16 | 56.3 | 54.39 | 54.71 | -1.33% | 8,445 | 46,522,862 |
| 2024-12-16 | 56.09 | 56.47 | 54.8 | 55.45 | -2.84% | 10,692 | 59,361,937 |
| 2024-12-13 | 59.72 | 59.73 | 56.1 | 57.07 | -4.99% | 24,503 | 140,099,915 |
| 2024-12-12 | 60.52 | 62.68 | 59.18 | 60.07 | -0.74% | 14,668 | 88,789,769 |
| 2024-12-11 | 59.62 | 61.02 | 58.87 | 60.52 | +1.51% | 11,464 | 68,636,154 |
| 2024-12-10 | 60.66 | 61.61 | 59.41 | 59.62 | +2.18% | 13,921 | 83,772,367 |
| 2024-12-09 | 59.1 | 59.78 | 58.12 | 58.35 | -1.4% | 9,314 | 54,669,028 |
| 2024-12-06 | 59.72 | 59.78 | 58.12 | 59.18 | -0.2% | 10,422 | 61,545,145 |
| 2024-12-05 | 58.03 | 59.95 | 58.01 | 59.3 | +2.01% | 8,528 | 50,337,410 |
| 2024-12-04 | 59.79 | 59.94 | 58.01 | 58.13 | -2.99% | 11,625 | 68,405,056 |
| 2024-12-03 | 61.3 | 61.6 | 58.84 | 59.92 | -2.41% | 17,520 | 105,520,118 |
| 2024-12-02 | 60.03 | 61.6 | 58.58 | 61.4 | +2.38% | 17,748 | 106,933,299 |
| 2024-11-29 | 58.69 | 61.99 | 57.77 | 59.97 | +2.09% | 16,270 | 97,195,885 |
| 2024-11-28 | 61.2 | 61.22 | 58.52 | 58.74 | -3.97% | 16,105 | 96,242,756 |
| 2024-11-27 | 59.53 | 61.66 | 57.71 | 61.17 | +3.03% | 14,072 | 84,291,840 |
| 2024-11-26 | 61.74 | 61.79 | 59.08 | 59.37 | -3.85% | 13,079 | 78,860,458 |
| 2024-11-25 | 66 | 66.98 | 60.37 | 61.75 | -7.14% | 31,673 | 198,728,194 |
| 2024-11-22 | 72.2 | 72.7 | 65.27 | 66.5 | -5.66% | 38,818 | 267,081,768 |
| 2024-11-21 | 64.8 | 71.5 | 63.95 | 70.49 | +10.66% | 46,784 | 324,436,037 |
| 2024-11-20 | 61 | 65.46 | 60.77 | 63.7 | +2.41% | 20,764 | 132,271,708 |
| 2024-11-19 | 58.24 | 62.97 | 57.19 | 62.2 | +6.8% | 17,502 | 105,356,773 |
| 2024-11-18 | 60.7 | 62.5 | 57.6 | 58.24 | -5.3% | 16,118 | 95,580,300 |
| 2024-11-15 | 64.18 | 65.26 | 61.48 | 61.5 | -4.15% | 13,081 | 82,969,592 |
| 2024-11-14 | 66.43 | 66.83 | 63.88 | 64.16 | -3.71% | 12,455 | 81,194,472 |
| 2024-11-13 | 68.4 | 69.05 | 63.66 | 66.63 | -2.8% | 21,793 | 143,539,236 |
| 2024-11-12 | 73.42 | 73.68 | 67.51 | 68.55 | -4.96% | 23,866 | 167,041,030 |
| 2024-11-11 | 69.91 | 73.98 | 69.91 | 72.13 | +3.15% | 23,093 | 166,897,545 |
| 2024-11-08 | 69.5 | 76.3 | 68.03 | 69.93 | +2.81% | 30,793 | 222,351,121 |
| 2024-11-07 | 66 | 70.58 | 64.3 | 68.02 | +3.55% | 19,482 | 133,253,280 |
| 2024-11-06 | 68 | 68.88 | 65.18 | 65.69 | -0.88% | 22,035 | 147,657,089 |
| 2024-11-05 | 61.77 | 66.88 | 61.77 | 66.27 | +6.27% | 23,561 | 152,237,141 |
| 2024-11-04 | 63.81 | 65.08 | 61.58 | 62.36 | -3.06% | 26,298 | 165,562,989 |
| 2024-11-01 | 66.99 | 70.68 | 64.25 | 64.33 | -1.15% | 42,009 | 287,044,212 |
| 2024-10-31 | 55.86 | 65.2 | 55.86 | 65.08 | +14.58% | 40,689 | 249,461,476 |
| 2024-10-30 | 57.47 | 58.58 | 55.99 | 56.8 | -1.73% | 17,712 | 101,301,724 |
| 2024-10-29 | 61.83 | 62.2 | 57.65 | 57.8 | -7.01% | 32,295 | 190,636,523 |
| 2024-10-28 | 62.2 | 63.47 | 61.39 | 62.16 | -1.19% | 18,209 | 113,218,570 |
| 2024-10-25 | 62 | 65.25 | 62 | 62.91 | -0.41% | 20,234 | 128,565,059 |
| 2024-10-24 | 65.5 | 65.5 | 62.04 | 63.17 | -0.52% | 24,009 | 152,320,561 |
| 2024-10-23 | 56.95 | 67.27 | 56.95 | 63.5 | +10.24% | 45,714 | 284,501,178 |
| 2024-10-22 | 57.5 | 57.99 | 54.8 | 57.6 | +1.52% | 21,712 | 122,274,748 |
| 2024-10-21 | 53.99 | 58.16 | 53.5 | 56.74 | +5.07% | 28,279 | 159,443,430 |
| 2024-10-18 | 50.03 | 54.95 | 49.49 | 54 | +6.34% | 31,033 | 162,769,736 |
| 2024-10-17 | 49.2 | 52.81 | 48.93 | 50.78 | +3.7% | 28,507 | 145,979,050 |
| 2024-10-16 | 47.6 | 49.89 | 47.08 | 48.97 | +1.79% | 17,309 | 84,155,394 |
| 2024-10-15 | 49.35 | 50.2 | 47.53 | 48.11 | -2.31% | 19,782 | 96,185,218 |
| 2024-10-14 | 46 | 49.49 | 45.99 | 49.25 | +2.75% | 17,281 | 83,447,908 |
| 2024-10-11 | 50.86 | 50.86 | 47.21 | 47.93 | -6.55% | 17,394 | 84,646,680 |
| 2024-10-10 | 52.1 | 54.71 | 50.45 | 51.29 | -1.55% | 20,015 | 104,524,685 |
| 2024-10-09 | 57.01 | 58.8 | 51.73 | 52.1 | -14.59% | 34,208 | 189,402,214 |
| 2024-10-08 | 63.09 | 63.2 | 55.68 | 61 | +15.79% | 38,123 | 227,406,453 |
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：