股票概览
49.67
-4.06%
-2.1
52
开盘价
52
最高价
49.66
最低价
166,971
成交量
数据更新至: 2024-12-31
技术指标
51.18
MA5 (5日均线)
50.96
MA10 (10日均线)
50.47
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 | 52 | 52 | 49.66 | 49.67 | -4.06% | 166,971 | 843,825,587 |
| 2024-12-30 | 51.03 | 53.25 | 51.03 | 51.77 | +0.66% | 181,138 | 942,505,013 |
| 2024-12-27 | 52.56 | 52.99 | 51.32 | 51.43 | -2.15% | 188,977 | 987,834,865 |
| 2024-12-26 | 50.52 | 52.9 | 50.52 | 52.56 | +4.12% | 238,423 | 1,242,143,017 |
| 2024-12-25 | 50.75 | 50.94 | 49.88 | 50.48 | -0.77% | 120,341 | 605,461,760 |
| 2024-12-24 | 50.38 | 51.18 | 50.14 | 50.87 | +1.38% | 124,829 | 632,464,719 |
| 2024-12-23 | 51.64 | 52.09 | 50.15 | 50.18 | -2.53% | 158,362 | 804,757,010 |
| 2024-12-20 | 51.46 | 52.1 | 50.94 | 51.48 | +0.02% | 167,998 | 864,931,610 |
| 2024-12-19 | 49.22 | 51.86 | 48.9 | 51.47 | +3.58% | 212,084 | 1,075,907,636 |
| 2024-12-18 | 49.19 | 50.2 | 49 | 49.69 | +0.63% | 107,051 | 532,483,713 |
| 2024-12-17 | 49.01 | 50.07 | 48.9 | 49.38 | +0.41% | 102,522 | 507,485,060 |
| 2024-12-16 | 50 | 50.79 | 48.93 | 49.18 | -1.26% | 128,433 | 638,130,280 |
| 2024-12-13 | 49.7 | 50.53 | 49.18 | 49.81 | -0.24% | 153,702 | 764,937,428 |
| 2024-12-12 | 50.29 | 50.35 | 49.14 | 49.93 | -0.74% | 143,674 | 714,515,282 |
| 2024-12-11 | 50.6 | 51.38 | 49.9 | 50.3 | -0.98% | 185,872 | 938,678,927 |
| 2024-12-10 | 52 | 53.28 | 50.57 | 50.8 | +1.48% | 301,766 | 1,569,399,107 |
| 2024-12-09 | 50.54 | 52.18 | 49.93 | 50.06 | -0.38% | 180,479 | 918,302,551 |
| 2024-12-06 | 50 | 50.76 | 48.86 | 50.25 | +0.88% | 158,221 | 789,358,246 |
| 2024-12-05 | 49.88 | 50.76 | 49.4 | 49.81 | -0.76% | 157,843 | 788,933,362 |
| 2024-12-04 | 48.94 | 51.06 | 48.61 | 50.19 | +2.72% | 227,943 | 1,141,245,076 |
| 2024-12-03 | 49.58 | 49.58 | 48.27 | 48.86 | -1.49% | 112,545 | 549,672,646 |
| 2024-12-02 | 48.6 | 50.15 | 48.44 | 49.6 | +2.35% | 170,258 | 841,020,650 |
| 2024-11-29 | 46.3 | 49.13 | 46.11 | 48.46 | +4.33% | 176,158 | 843,044,644 |
| 2024-11-28 | 47.18 | 47.45 | 46.41 | 46.45 | -1.69% | 97,382 | 456,237,718 |
| 2024-11-27 | 46.05 | 47.41 | 45.48 | 47.25 | +2.61% | 122,301 | 568,329,634 |
| 2024-11-26 | 46.7 | 46.92 | 46 | 46.05 | -1.03% | 85,963 | 398,977,113 |
| 2024-11-25 | 46.9 | 47.39 | 45.82 | 46.53 | -1.19% | 139,188 | 646,770,938 |
| 2024-11-22 | 49.56 | 50.15 | 47 | 47.09 | -4.15% | 162,774 | 791,029,966 |
| 2024-11-21 | 50.05 | 50.13 | 48.7 | 49.13 | -1.7% | 126,137 | 623,183,816 |
| 2024-11-20 | 49.23 | 50.66 | 49.22 | 49.98 | +0.48% | 142,825 | 713,898,140 |
| 2024-11-19 | 48.06 | 49.99 | 47.82 | 49.74 | +4.08% | 141,853 | 692,423,306 |
| 2024-11-18 | 49.35 | 49.88 | 47.56 | 47.79 | -3.02% | 155,938 | 755,581,665 |
| 2024-11-15 | 51.53 | 52.11 | 49.15 | 49.28 | -4.92% | 190,746 | 966,175,412 |
| 2024-11-14 | 53.63 | 54.6 | 51.5 | 51.83 | -3.86% | 184,027 | 970,593,435 |
| 2024-11-13 | 54 | 54.94 | 52.5 | 53.91 | -0.48% | 220,864 | 1,182,628,534 |
| 2024-11-12 | 54.11 | 56.39 | 53.23 | 54.17 | +1.04% | 368,773 | 2,014,500,366 |
| 2024-11-11 | 51 | 53.75 | 50.79 | 53.61 | +4.93% | 300,930 | 1,594,250,214 |
| 2024-11-08 | 52 | 52.93 | 50.82 | 51.09 | +1.69% | 276,750 | 1,433,196,550 |
| 2024-11-07 | 48.8 | 50.24 | 48.59 | 50.24 | +2.34% | 185,217 | 918,648,068 |
| 2024-11-06 | 49.77 | 50.75 | 48.64 | 49.09 | -1.01% | 241,677 | 1,200,354,538 |
| 2024-11-05 | 48.07 | 49.9 | 47.71 | 49.59 | +3.2% | 246,379 | 1,207,781,653 |
| 2024-11-04 | 46.9 | 48.91 | 46.9 | 48.05 | +2.39% | 192,996 | 929,235,036 |
| 2024-11-01 | 48.11 | 48.47 | 46.92 | 46.93 | -2.57% | 128,039 | 607,790,478 |
| 2024-10-31 | 47.66 | 48.46 | 47.33 | 48.17 | +0.88% | 144,659 | 695,029,089 |
| 2024-10-30 | 47.85 | 48.47 | 47.16 | 47.75 | -0.56% | 123,439 | 589,882,204 |
| 2024-10-29 | 48.75 | 49.4 | 47.86 | 48.02 | -1.11% | 174,107 | 846,967,612 |
| 2024-10-28 | 48.71 | 48.89 | 47.85 | 48.56 | -0.63% | 156,082 | 755,626,652 |
| 2024-10-25 | 48.35 | 49.29 | 47.41 | 48.87 | +1.62% | 188,327 | 912,066,111 |
| 2024-10-24 | 48.49 | 48.86 | 47.93 | 48.09 | -0.99% | 151,811 | 731,546,548 |
| 2024-10-23 | 50 | 50 | 48.31 | 48.57 | -3.78% | 280,652 | 1,372,116,908 |
| 2024-10-22 | 51.79 | 51.79 | 50 | 50.48 | -2.94% | 234,138 | 1,182,235,426 |
| 2024-10-21 | 52.98 | 54.23 | 51.81 | 52.01 | -1.03% | 249,894 | 1,317,552,728 |
| 2024-10-18 | 49.7 | 54.5 | 49.03 | 52.55 | +5.84% | 252,049 | 1,306,820,201 |
| 2024-10-17 | 49.67 | 51.36 | 49.31 | 49.65 | +1.31% | 158,920 | 798,615,044 |
| 2024-10-16 | 47.31 | 50.17 | 47.23 | 49.01 | +0.84% | 123,415 | 602,980,069 |
| 2024-10-15 | 49.28 | 50.35 | 48.6 | 48.6 | -2% | 144,375 | 713,738,960 |
| 2024-10-14 | 48.39 | 49.93 | 46.68 | 49.59 | +3.29% | 180,866 | 875,788,627 |
| 2024-10-11 | 50.61 | 50.87 | 47.58 | 48.01 | -5.68% | 210,881 | 1,025,584,693 |
| 2024-10-10 | 53 | 55.29 | 50.66 | 50.9 | -3.12% | 259,190 | 1,365,688,405 |
| 2024-10-09 | 56.22 | 57.47 | 51.86 | 52.54 | -10.65% | 402,880 | 2,209,352,925 |
| 2024-10-08 | 60.36 | 60.36 | 54 | 58.8 | +16.88% | 471,742 | 2,717,001,255 |
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：