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 |
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：